Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg Mason (NY: LM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.76 28.17 27.53 27.93 1,849,850 +0.42(+1.53%)
Mar 29, 2012 28.62 28.74 27.48 27.51 4,136,567 -1.41(-4.88%)
Mar 28, 2012 29.01 29.13 28.57 28.92 1,330,104 -0.15(-0.52%)
Mar 27, 2012 29.19 29.48 29.07 29.07 948,590 -0.16(-0.55%)
Mar 26, 2012 29.04 29.34 28.99 29.23 1,073,756 +0.60(+2.10%)
Mar 23, 2012 28.30 28.70 28.18 28.63 904,116 +0.26(+0.92%)
Mar 22, 2012 28.51 28.72 28.27 28.37 1,274,161 -0.40(-1.39%)
Mar 21, 2012 28.89 29.05 28.72 28.77 1,146,910 -0.08(-0.28%)
Mar 20, 2012 28.64 29.08 28.52 28.85 1,365,702 -0.09(-0.31%)
Mar 19, 2012 29.11 29.19 28.72 28.94 1,971,966 -0.18(-0.62%)
Mar 16, 2012 29.46 29.49 29.09 29.12 1,648,857 -0.19(-0.65%)
Mar 15, 2012 28.84 29.38 28.64 29.31 1,331,838 +0.55(+1.91%)
Mar 14, 2012 28.87 28.97 28.36 28.76 1,571,572 -0.21(-0.72%)
Mar 13, 2012 27.80 28.97 27.78 28.97 2,473,396 +1.26(+4.55%)
Mar 12, 2012 27.34 27.78 27.29 27.71 1,407,668 +0.23(+0.84%)
Mar 09, 2012 27.18 27.57 27.04 27.48 1,482,696 +0.37(+1.36%)
Mar 08, 2012 26.94 27.18 26.62 27.11 2,106,270 +0.42(+1.57%)
Mar 07, 2012 26.74 26.96 26.56 26.69 1,666,211 +0.12(+0.45%)
Mar 06, 2012 26.93 26.93 26.49 26.57 2,132,428 -0.78(-2.85%)
Mar 05, 2012 27.55 27.68 27.19 27.35 1,012,496 -0.38(-1.37%)
Mar 02, 2012 28.15 28.42 27.72 27.73 1,661,230 -0.45(-1.60%)
Mar 01, 2012 27.46 28.25 27.41 28.18 1,952,916 +0.79(+2.88%)
Feb 29, 2012 27.13 27.61 26.97 27.39 2,158,632 +0.35(+1.29%)
Feb 28, 2012 27.07 27.27 26.79 27.04 1,398,534 +0.08(+0.30%)
Feb 27, 2012 26.76 27.17 26.55 26.96 1,403,267 +0.02(+0.07%)
Feb 24, 2012 27.12 27.46 26.86 26.94 2,000,871 -0.06(-0.22%)
Feb 23, 2012 26.64 27.05 26.44 27.00 958,839 +0.37(+1.39%)
Feb 22, 2012 26.98 27.16 26.61 26.63 1,026,052 -0.28(-1.04%)
Feb 21, 2012 27.40 27.51 26.75 26.91 1,232,525 -0.41(-1.50%)
Feb 17, 2012 27.44 27.58 27.18 27.32 1,028,116 +0.08(+0.29%)
Feb 16, 2012 26.85 27.33 26.70 27.24 1,235,468 +0.37(+1.38%)
Feb 15, 2012 27.25 27.39 26.80 26.87 1,273,835 -0.19(-0.70%)
Feb 14, 2012 27.42 27.47 26.78 27.06 1,359,516 -0.50(-1.81%)
Feb 13, 2012 27.79 27.89 27.39 27.56 1,143,033 +0.03(+0.11%)
Feb 10, 2012 26.92 27.63 26.77 27.53 2,219,236 +0.24(+0.88%)
Feb 09, 2012 27.35 27.66 26.96 27.29 4,044,464 +0.08(+0.29%)
Feb 08, 2012 27.19 27.87 27.16 27.21 3,137,176 +0.12(+0.44%)
Feb 07, 2012 26.96 27.34 26.52 27.09 2,689,174 -0.19(-0.70%)
Feb 06, 2012 27.16 27.50 26.98 27.28 1,337,238 -0.10(-0.37%)
Feb 03, 2012 26.83 27.39 26.83 27.38 2,323,648 +1.04(+3.95%)
Feb 02, 2012 26.18 26.58 26.03 26.34 1,171,271 +0.17(+0.65%)
Feb 01, 2012 25.74 26.37 25.58 26.17 2,236,808 +0.70(+2.75%)
Jan 31, 2012 25.75 25.88 25.09 25.47 3,284,905 -0.14(-0.55%)
Jan 30, 2012 25.72 25.94 25.53 25.61 2,750,859 -0.41(-1.58%)
Jan 27, 2012 26.97 27.20 25.16 26.02 5,033,429 -1.30(-4.76%)
Jan 26, 2012 27.86 28.27 27.07 27.32 3,832,978 -0.31(-1.12%)
Jan 25, 2012 27.21 27.75 26.93 27.63 2,915,548 +0.28(+1.02%)
Jan 24, 2012 27.29 27.71 27.15 27.35 1,622,716 -0.32(-1.16%)
Jan 23, 2012 27.62 28.06 27.54 27.67 968,308 +0.17(+0.62%)
Jan 20, 2012 27.47 27.57 27.32 27.50 1,415,955 -0.05(-0.18%)
Jan 19, 2012 27.45 27.95 27.43 27.55 2,221,182 +0.42(+1.55%)
Jan 18, 2012 26.09 27.17 25.91 27.13 1,890,878 +0.94(+3.59%)
Jan 17, 2012 26.54 26.81 26.10 26.19 1,621,030 -0.17(-0.64%)
Jan 13, 2012 25.66 26.37 25.57 26.36 2,132,911 +0.24(+0.92%)
Jan 12, 2012 25.74 26.35 25.74 26.12 2,138,596 +0.58(+2.27%)
Jan 11, 2012 25.30 25.79 25.12 25.54 2,042,333 +0.04(+0.16%)
Jan 10, 2012 24.61 25.66 24.55 25.50 2,312,319 +1.34(+5.55%)
Jan 09, 2012 24.00 24.36 23.91 24.16 1,090,922 +0.26(+1.09%)
Jan 06, 2012 24.15 24.30 23.86 23.90 2,468,343 -0.49(-2.01%)
Jan 05, 2012 24.08 24.55 23.75 24.39 1,476,889 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.