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 (%)
Sep 30, 2013 27.63 27.85 27.49 27.64 1,392,164 -0.37(-1.33%)
Sep 27, 2013 28.04 28.08 27.84 28.01 1,008,326 -0.22(-0.79%)
Sep 26, 2013 28.18 28.41 28.04 28.24 695,503 +0.07(+0.23%)
Sep 25, 2013 28.13 28.35 27.89 28.17 1,176,848 +0.00(+0.00%)
Sep 24, 2013 28.27 28.53 28.07 28.17 948,644 -0.05(-0.18%)
Sep 23, 2013 28.44 28.53 28.14 28.22 879,338 -0.34(-1.19%)
Sep 20, 2013 28.96 29.15 28.43 28.56 2,182,887 -0.31(-1.06%)
Sep 19, 2013 28.88 29.20 28.86 28.87 1,490,606 +0.07(+0.23%)
Sep 18, 2013 28.49 28.96 28.37 28.80 1,334,493 +0.26(+0.93%)
Sep 17, 2013 28.30 28.79 28.28 28.53 1,361,899 +0.21(+0.73%)
Sep 16, 2013 28.59 28.59 28.23 28.33 1,459,011 +0.23(+0.82%)
Sep 13, 2013 28.11 28.17 27.81 28.10 933,752 -0.01(-0.03%)
Sep 12, 2013 28.52 28.58 27.99 28.11 1,896,158 -0.32(-1.13%)
Sep 11, 2013 28.80 28.87 28.22 28.43 1,632,842 -0.39(-1.35%)
Sep 10, 2013 28.35 28.88 28.35 28.82 1,401,907 +0.66(+2.35%)
Sep 09, 2013 27.78 28.30 27.50 28.15 2,404,969 +0.47(+1.70%)
Sep 06, 2013 27.56 27.84 27.01 27.68 1,337,175 +0.21(+0.75%)
Sep 05, 2013 27.51 27.80 27.43 27.48 985,415 -0.09(-0.33%)
Sep 04, 2013 27.21 27.94 27.14 27.57 1,691,385 +0.45(+1.68%)
Sep 03, 2013 27.29 27.58 26.87 27.11 812,916 +0.23(+0.86%)
Aug 30, 2013 27.35 27.39 26.80 26.88 872,621 -0.43(-1.57%)
Aug 29, 2013 26.75 27.63 26.71 27.31 1,093,043 +0.41(+1.51%)
Aug 28, 2013 26.91 27.19 26.77 26.91 1,368,912 -0.03(-0.12%)
Aug 27, 2013 27.23 27.34 26.90 26.94 1,709,625 -0.60(-2.16%)
Aug 26, 2013 27.63 27.86 27.53 27.53 1,008,934 -0.07(-0.24%)
Aug 23, 2013 27.60 27.67 27.28 27.60 835,748 +0.07(+0.27%)
Aug 22, 2013 27.14 27.65 27.04 27.53 960,222 +0.53(+1.96%)
Aug 21, 2013 26.93 27.28 26.73 27.00 1,689,250 -0.02(-0.09%)
Aug 20, 2013 26.68 27.18 26.54 27.02 1,147,952 +0.36(+1.33%)
Aug 19, 2013 26.95 27.03 26.60 26.67 1,894,641 -0.41(-1.53%)
Aug 16, 2013 27.20 27.33 26.84 27.08 2,127,661 -0.22(-0.82%)
Aug 15, 2013 27.71 27.71 27.15 27.30 2,209,116 -0.80(-2.85%)
Aug 14, 2013 27.82 28.37 27.82 28.11 1,848,262 +0.21(+0.77%)
Aug 13, 2013 27.77 28.15 27.59 27.89 1,278,152 +0.17(+0.63%)
Aug 12, 2013 27.58 27.92 27.58 27.72 1,344,338 -0.05(-0.18%)
Aug 09, 2013 27.64 27.93 27.64 27.77 957,530 +0.11(+0.39%)
Aug 08, 2013 27.87 27.94 27.49 27.66 1,542,927 -0.07(-0.24%)
Aug 07, 2013 28.11 28.11 27.63 27.72 2,106,093 -0.46(-1.64%)
Aug 06, 2013 28.54 28.82 28.15 28.19 1,218,144 -0.47(-1.64%)
Aug 05, 2013 28.65 28.82 28.54 28.66 978,144 -0.07(-0.23%)
Aug 02, 2013 28.73 28.91 28.63 28.73 956,686 -0.17(-0.57%)
Aug 01, 2013 28.82 29.06 28.73 28.89 1,584,825 +0.46(+1.63%)
Jul 31, 2013 28.55 28.82 28.37 28.43 1,839,756 -0.07(-0.23%)
Jul 30, 2013 28.88 28.93 28.35 28.49 2,087,876 -0.20(-0.69%)
Jul 29, 2013 28.82 29.03 28.56 28.69 1,349,549 -0.27(-0.94%)
Jul 26, 2013 28.64 28.96 28.50 28.96 1,906,405 +0.12(+0.40%)
Jul 25, 2013 28.50 29.63 28.50 28.85 4,071,710 +0.72(+2.56%)
Jul 24, 2013 28.73 28.88 27.94 28.13 2,680,193 -0.70(-2.44%)
Jul 23, 2013 28.63 28.93 28.56 28.83 1,851,302 +0.21(+0.75%)
Jul 22, 2013 28.27 28.64 28.22 28.62 1,655,637 +0.36(+1.29%)
Jul 19, 2013 27.91 28.33 27.61 28.25 1,675,760 +0.31(+1.09%)
Jul 18, 2013 27.77 28.05 27.73 27.95 1,752,520 +0.40(+1.44%)
Jul 17, 2013 27.15 27.72 27.07 27.55 1,650,232 +0.49(+1.80%)
Jul 16, 2013 27.19 27.34 27.06 27.06 1,214,390 -0.12(-0.43%)
Jul 15, 2013 26.99 27.42 26.82 27.18 1,455,809 +0.20(+0.74%)
Jul 12, 2013 27.06 27.18 26.79 26.98 1,393,349 -0.09(-0.34%)
Jul 11, 2013 26.65 27.47 26.63 27.07 4,109,651 +0.98(+3.74%)
Jul 10, 2013 26.20 26.29 25.95 26.10 1,490,169 -0.09(-0.35%)
Jul 09, 2013 25.56 26.37 25.38 26.19 2,345,402 +0.87(+3.43%)
Jul 08, 2013 25.74 25.91 25.26 25.32 1,974,577 -0.31(-1.19%)
Jul 05, 2013 25.89 25.89 25.03 25.63 2,513,515 +0.02(+0.10%)
Jul 03, 2013 25.69 25.91 25.54 25.60 801,172 -0.27(-1.05%)
Jul 02, 2013 25.86 26.21 25.74 25.87 1,790,746 -0.01(-0.03%)
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.