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 (%)
May 31, 2017 32.40 32.61 32.19 32.61 1,486,344 +0.34(+1.04%)
May 30, 2017 32.91 32.96 32.27 32.27 887,107 -0.72(-2.17%)
May 26, 2017 32.97 33.22 32.78 32.99 1,429,863 -0.12(-0.35%)
May 25, 2017 33.43 33.56 32.86 33.10 1,768,402 -0.45(-1.34%)
May 24, 2017 33.44 33.79 33.38 33.55 637,623 +0.01(+0.03%)
May 23, 2017 33.81 33.94 33.38 33.54 814,939 -0.18(-0.52%)
May 22, 2017 33.98 34.10 33.66 33.72 747,602 +0.03(+0.08%)
May 19, 2017 33.17 33.98 33.16 33.69 1,290,896 +0.57(+1.71%)
May 18, 2017 32.61 33.49 32.52 33.13 1,632,250 +0.44(+1.35%)
May 17, 2017 33.67 33.23 32.53 32.69 953,683 -0.98(-2.92%)
May 16, 2017 33.43 33.75 33.22 33.67 815,120 +0.25(+0.74%)
May 15, 2017 33.00 33.60 32.98 33.42 897,872 +0.42(+1.26%)
May 12, 2017 32.92 33.11 32.77 33.00 459,085 -0.04(-0.11%)
May 11, 2017 32.96 33.27 32.45 33.04 949,127 -0.13(-0.40%)
May 10, 2017 32.76 33.29 32.60 33.17 898,024 +0.31(+0.94%)
May 09, 2017 32.23 32.91 32.23 32.86 1,224,282 +0.69(+2.14%)
May 08, 2017 32.49 32.61 31.92 32.17 1,044,508 -0.32(-0.98%)
May 05, 2017 32.38 32.61 32.26 32.49 876,776 +0.15(+0.46%)
May 04, 2017 32.99 33.07 32.19 32.34 1,165,681 -0.56(-1.69%)
May 03, 2017 33.03 33.12 32.78 32.90 918,030 -0.15(-0.45%)
May 02, 2017 33.17 33.32 32.91 33.05 968,276 -0.11(-0.32%)
May 01, 2017 33.21 33.54 32.72 33.15 1,272,034 +0.10(+0.29%)
Apr 28, 2017 34.11 34.14 33.04 33.06 1,310,402 -1.07(-3.14%)
Apr 27, 2017 33.43 34.18 32.84 34.13 1,696,434 +0.40(+1.18%)
Apr 26, 2017 33.91 34.18 33.70 33.73 1,394,750 -0.16(-0.47%)
Apr 25, 2017 34.11 34.39 33.88 33.89 1,086,532 +0.10(+0.29%)
Apr 24, 2017 33.60 33.93 33.45 33.79 1,027,754 +0.69(+2.08%)
Apr 21, 2017 33.51 33.51 33.10 33.10 803,825 -0.31(-0.93%)
Apr 20, 2017 33.25 33.49 33.19 33.41 707,424 +0.37(+1.12%)
Apr 19, 2017 33.26 33.40 32.69 33.04 948,354 +0.06(+0.19%)
Apr 18, 2017 32.76 33.26 32.53 32.98 923,272 +0.06(+0.19%)
Apr 17, 2017 32.64 32.95 32.52 32.91 1,109,153 +0.39(+1.20%)
Apr 13, 2017 32.47 32.89 32.31 32.53 713,984 -0.13(-0.41%)
Apr 12, 2017 32.45 32.84 32.24 32.66 912,791 +0.31(+0.96%)
Apr 11, 2017 32.12 32.53 31.93 32.35 729,947 -0.01(-0.03%)
Apr 10, 2017 32.07 32.55 31.95 32.36 697,900 +0.27(+0.83%)
Apr 07, 2017 31.88 32.19 31.71 32.09 1,568,476 +0.05(+0.17%)
Apr 06, 2017 31.50 32.16 31.25 32.04 898,788 +0.51(+1.63%)
Apr 05, 2017 31.76 32.20 31.46 31.53 1,168,187 +0.00(+0.00%)
Apr 04, 2017 31.42 31.81 31.42 31.53 853,150 -0.07(-0.22%)
Apr 03, 2017 31.98 32.12 31.33 31.60 1,072,628 -0.34(-1.05%)
Mar 31, 2017 31.93 32.36 31.92 31.93 1,340,157 -0.23(-0.71%)
Mar 30, 2017 31.45 32.19 30.96 32.16 1,284,622 +0.67(+2.13%)
Mar 29, 2017 31.64 31.89 31.25 31.49 998,767 -0.19(-0.59%)
Mar 28, 2017 30.77 31.84 30.73 31.68 1,221,185 +0.73(+2.34%)
Mar 27, 2017 30.25 31.00 30.16 30.95 869,860 +0.26(+0.84%)
Mar 24, 2017 31.05 31.13 30.53 30.70 462,171 -0.16(-0.52%)
Mar 23, 2017 30.70 31.16 30.70 30.85 947,996 +0.11(+0.35%)
Mar 22, 2017 30.62 30.79 30.19 30.75 1,059,514 -0.04(-0.14%)
Mar 21, 2017 31.74 31.77 30.69 30.79 1,496,188 -0.64(-2.03%)
Mar 20, 2017 31.49 31.55 31.23 31.43 970,040 -0.21(-0.67%)
Mar 17, 2017 32.41 32.57 31.62 31.64 2,028,912 -0.89(-2.75%)
Mar 16, 2017 32.44 32.75 32.31 32.53 835,338 +0.25(+0.77%)
Mar 15, 2017 32.01 32.37 31.98 32.29 1,068,038 +0.53(+1.67%)
Mar 14, 2017 31.93 31.94 31.57 31.76 915,864 -0.34(-1.05%)
Mar 13, 2017 31.86 32.16 31.72 32.09 1,309,670 +0.23(+0.72%)
Mar 10, 2017 32.38 32.38 31.72 31.86 817,482 -0.23(-0.71%)
Mar 09, 2017 32.51 32.60 31.98 32.09 859,064 -0.29(-0.90%)
Mar 08, 2017 32.25 32.58 32.25 32.38 1,560,020 +0.32(+0.99%)
Mar 07, 2017 32.29 32.53 32.01 32.07 986,051 -0.31(-0.95%)
Mar 06, 2017 32.30 32.66 32.29 32.37 1,470,162 -0.20(-0.62%)
Mar 03, 2017 32.72 32.90 32.52 32.58 1,315,114 -0.41(-1.25%)
Mar 02, 2017 32.84 33.26 32.67 32.99 1,368,354 +0.07(+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.