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 (%)
Jun 30, 2015 43.31 45.11 43.12 43.72 1,710,346 +0.92(+2.14%)
Jun 29, 2015 43.59 43.67 42.75 42.80 980,978 -1.20(-2.74%)
Jun 26, 2015 44.08 44.34 43.76 44.01 1,509,368 +0.05(+0.12%)
Jun 25, 2015 44.58 44.71 43.90 43.96 1,953,847 -0.56(-1.26%)
Jun 24, 2015 44.79 44.99 44.41 44.52 1,127,791 -0.44(-0.98%)
Jun 23, 2015 45.58 45.70 44.92 44.96 1,321,534 -0.56(-1.23%)
Jun 22, 2015 45.74 45.91 45.10 45.52 1,050,771 +0.27(+0.60%)
Jun 19, 2015 45.65 45.70 45.14 45.25 1,268,078 -0.57(-1.24%)
Jun 18, 2015 45.33 45.92 45.33 45.81 1,489,655 +0.63(+1.39%)
Jun 17, 2015 44.98 45.50 44.77 45.19 1,269,092 +0.41(+0.91%)
Jun 16, 2015 44.71 44.87 44.30 44.78 827,123 +0.11(+0.25%)
Jun 15, 2015 44.55 45.02 44.19 44.67 1,488,505 -0.19(-0.42%)
Jun 12, 2015 45.27 45.40 44.83 44.86 1,645,338 -0.51(-1.12%)
Jun 11, 2015 45.62 46.01 45.14 45.36 1,113,321 -0.15(-0.33%)
Jun 10, 2015 45.37 46.11 45.05 45.52 2,970,641 +0.07(+0.15%)
Jun 09, 2015 45.50 45.81 45.06 45.45 1,941,032 -0.25(-0.54%)
Jun 08, 2015 45.91 46.06 45.68 45.69 899,324 -0.26(-0.57%)
Jun 05, 2015 45.73 46.04 45.26 45.96 902,182 +0.46(+1.02%)
Jun 04, 2015 46.01 46.33 45.42 45.49 924,154 -0.80(-1.73%)
Jun 03, 2015 45.78 46.60 45.52 46.29 2,119,592 +1.02(+2.26%)
Jun 02, 2015 45.09 45.67 44.92 45.27 570,304 +0.03(+0.06%)
Jun 01, 2015 45.41 45.55 45.09 45.25 836,897 +0.14(+0.32%)
May 29, 2015 45.26 45.34 44.66 45.10 1,285,263 -0.25(-0.54%)
May 28, 2015 45.62 45.78 45.15 45.35 1,059,487 -0.29(-0.63%)
May 27, 2015 45.47 45.88 45.25 45.63 1,279,153 +0.34(+0.75%)
May 26, 2015 45.39 45.58 45.20 45.30 1,224,134 -0.15(-0.33%)
May 22, 2015 45.36 45.45 45.45 45.45 624,670 -0.02(-0.04%)
May 21, 2015 45.47 45.70 45.30 45.47 903,241 -0.13(-0.28%)
May 20, 2015 46.01 46.07 45.55 45.59 840,389 -0.30(-0.66%)
May 19, 2015 46.20 46.33 45.74 45.90 1,178,563 -0.19(-0.40%)
May 18, 2015 46.08 46.53 45.97 46.08 1,129,896 -0.14(-0.31%)
May 15, 2015 46.20 46.33 45.82 46.23 1,012,953 +0.03(+0.07%)
May 14, 2015 45.90 46.22 45.50 46.19 802,681 +0.54(+1.19%)
May 13, 2015 45.53 45.91 45.32 45.65 657,399 +0.21(+0.47%)
May 12, 2015 45.24 45.66 45.09 45.44 942,413 -0.32(-0.70%)
May 11, 2015 45.84 46.40 45.68 45.76 1,236,933 -0.17(-0.37%)
May 08, 2015 45.91 46.29 45.48 45.93 1,086,544 +0.56(+1.23%)
May 07, 2015 45.80 45.98 45.36 45.37 1,617,517 -0.56(-1.21%)
May 06, 2015 46.46 46.67 45.56 45.93 1,003,505 -0.45(-0.97%)
May 05, 2015 46.45 47.02 46.30 46.38 1,200,661 -0.27(-0.58%)
May 04, 2015 46.73 47.23 46.34 46.65 1,554,944 +0.25(+0.55%)
May 01, 2015 45.41 47.07 45.37 46.40 2,405,505 +1.89(+4.25%)
Apr 30, 2015 45.08 45.56 44.27 44.50 1,807,425 -0.82(-1.81%)
Apr 29, 2015 45.61 45.86 44.98 45.32 1,191,749 -0.59(-1.29%)
Apr 28, 2015 45.31 45.96 45.14 45.91 689,856 +0.41(+0.89%)
Apr 27, 2015 46.43 46.46 45.47 45.51 1,175,624 -0.64(-1.39%)
Apr 24, 2015 46.08 46.22 45.81 46.15 496,856 +0.06(+0.13%)
Apr 23, 2015 45.91 46.45 45.81 46.09 959,097 +0.06(+0.13%)
Apr 22, 2015 45.50 46.10 45.23 46.03 982,447 +0.57(+1.25%)
Apr 21, 2015 45.83 45.96 45.28 45.47 1,020,886 -0.30(-0.65%)
Apr 20, 2015 45.45 45.85 45.37 45.76 658,710 +0.57(+1.25%)
Apr 17, 2015 45.40 45.47 44.84 45.20 997,110 -0.61(-1.33%)
Apr 16, 2015 45.85 46.05 45.22 45.80 1,169,132 -0.10(-0.22%)
Apr 15, 2015 46.14 46.30 45.60 45.91 1,240,781 +0.00(+0.00%)
Apr 14, 2015 46.19 46.35 45.41 45.91 1,515,652 -0.37(-0.80%)
Apr 13, 2015 46.05 46.56 46.01 46.28 972,452 +0.27(+0.59%)
Apr 10, 2015 46.41 46.44 45.75 46.01 645,894 -0.41(-0.87%)
Apr 09, 2015 45.94 46.45 45.74 46.41 1,036,213 +0.35(+0.77%)
Apr 08, 2015 45.85 46.09 45.76 46.06 641,500 +0.13(+0.28%)
Apr 07, 2015 46.47 46.68 45.89 45.93 767,186 -0.46(-0.98%)
Apr 06, 2015 46.44 46.85 46.29 46.39 1,098,989 -0.59(-1.26%)
Apr 02, 2015 46.78 46.98 46.98 46.98 1,326,005 +0.34(+0.72%)
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.