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 (%)
Oct 31, 2018 26.31 26.78 26.00 26.18 1,442,412 +0.20(+0.79%)
Oct 30, 2018 25.40 26.09 25.17 25.98 1,001,901 +0.70(+2.75%)
Oct 29, 2018 25.68 25.96 24.92 25.28 948,025 +0.04(+0.15%)
Oct 26, 2018 25.70 25.80 25.03 25.24 1,497,659 -0.75(-2.89%)
Oct 25, 2018 24.64 26.48 24.22 26.00 2,298,008 +0.87(+3.47%)
Oct 24, 2018 26.16 26.54 25.08 25.12 1,240,549 -1.01(-3.87%)
Oct 23, 2018 26.04 26.36 25.59 26.14 1,166,859 -0.39(-1.47%)
Oct 22, 2018 27.08 27.19 26.51 26.53 796,699 -0.52(-1.92%)
Oct 19, 2018 26.78 27.41 26.68 27.04 569,746 +0.11(+0.41%)
Oct 18, 2018 27.82 27.82 26.83 26.93 820,584 -0.91(-3.27%)
Oct 17, 2018 27.60 28.13 27.30 27.84 683,633 +0.19(+0.70%)
Oct 16, 2018 27.15 27.80 26.83 27.65 708,401 +0.65(+2.41%)
Oct 15, 2018 26.67 27.27 26.63 27.00 844,134 +0.25(+0.94%)
Oct 12, 2018 27.30 27.38 26.20 26.75 1,158,678 -0.05(-0.17%)
Oct 11, 2018 27.44 27.72 26.79 26.79 1,279,557 -0.73(-2.66%)
Oct 10, 2018 28.39 28.58 27.48 27.53 1,452,419 -0.55(-1.95%)
Oct 09, 2018 28.70 28.81 27.94 28.07 1,086,597 -0.75(-2.61%)
Oct 08, 2018 28.69 28.89 28.55 28.83 738,333 +0.14(+0.49%)
Oct 05, 2018 28.58 29.02 28.58 28.69 644,871 +0.15(+0.52%)
Oct 04, 2018 29.13 29.38 28.40 28.54 938,646 -0.65(-2.22%)
Oct 03, 2018 28.99 29.37 28.58 29.19 1,609,373 +0.35(+1.21%)
Oct 02, 2018 28.63 28.97 28.34 28.84 828,303 +0.21(+0.74%)
Oct 01, 2018 28.86 28.88 28.47 28.63 842,534 -0.04(-0.13%)
Sep 28, 2018 28.61 29.06 28.59 28.66 975,964 -0.15(-0.51%)
Sep 27, 2018 28.55 29.00 28.27 28.81 714,039 +0.31(+1.10%)
Sep 26, 2018 28.64 28.84 28.47 28.50 619,474 -0.11(-0.38%)
Sep 25, 2018 29.14 29.19 28.56 28.61 618,057 -0.39(-1.36%)
Sep 24, 2018 29.55 29.69 28.87 29.00 786,219 -0.60(-2.02%)
Sep 21, 2018 29.65 29.88 29.57 29.60 1,423,962 +0.02(+0.06%)
Sep 20, 2018 29.35 29.81 28.98 29.58 1,042,175 +0.44(+1.51%)
Sep 19, 2018 28.28 29.19 28.23 29.14 1,188,320 +0.96(+3.42%)
Sep 18, 2018 28.30 28.44 28.00 28.18 548,670 -0.01(-0.03%)
Sep 17, 2018 28.29 28.88 28.16 28.19 1,098,860 -0.02(-0.07%)
Sep 14, 2018 27.49 28.45 27.49 28.21 1,549,906 +0.94(+3.43%)
Sep 13, 2018 27.66 27.66 27.11 27.27 768,060 -0.24(-0.87%)
Sep 12, 2018 27.82 27.93 27.48 27.51 948,444 -0.34(-1.22%)
Sep 11, 2018 28.11 28.31 27.66 27.85 1,048,081 -0.41(-1.46%)
Sep 10, 2018 28.14 28.54 28.09 28.26 656,473 +0.27(+0.95%)
Sep 07, 2018 28.20 28.30 27.66 27.99 754,144 -0.28(-0.97%)
Sep 06, 2018 28.82 28.92 28.01 28.27 776,621 -0.52(-1.82%)
Sep 05, 2018 28.30 28.83 28.30 28.79 827,926 +0.49(+1.72%)
Sep 04, 2018 28.61 28.64 28.09 28.31 978,594 -0.33(-1.15%)
Aug 31, 2018 28.64 28.64 28.64 0 -0.35(-1.20%)
Aug 30, 2018 29.41 29.56 28.90 28.99 661,067 -0.60(-2.02%)
Aug 29, 2018 29.45 29.81 28.99 29.58 782,475 +0.15(+0.50%)
Aug 28, 2018 29.42 29.70 29.31 29.44 428,816 +0.06(+0.19%)
Aug 27, 2018 29.21 29.67 29.21 29.38 585,269 +0.32(+1.11%)
Aug 24, 2018 29.18 29.18 28.87 29.06 454,534 -0.01(-0.03%)
Aug 23, 2018 29.17 29.22 28.95 29.07 460,816 -0.09(-0.31%)
Aug 22, 2018 29.20 29.35 29.11 29.16 434,734 -0.14(-0.47%)
Aug 21, 2018 29.22 29.47 29.08 29.30 839,211 +0.17(+0.57%)
Aug 20, 2018 28.93 29.27 28.64 29.13 1,219,097 +0.28(+0.95%)
Aug 17, 2018 28.98 29.24 28.68 28.86 1,003,310 -0.12(-0.41%)
Aug 16, 2018 29.07 29.37 28.90 28.98 957,819 +0.04(+0.13%)
Aug 15, 2018 29.28 29.52 28.76 28.94 823,547 -0.53(-1.81%)
Aug 14, 2018 29.21 29.48 29.21 29.47 695,551 +0.36(+1.23%)
Aug 13, 2018 29.45 29.47 29.03 29.11 651,858 -0.24(-0.81%)
Aug 10, 2018 29.65 29.71 29.09 29.35 664,588 -0.70(-2.32%)
Aug 09, 2018 30.32 30.52 30.02 30.05 592,139 -0.24(-0.79%)
Aug 08, 2018 30.52 30.54 29.96 30.29 928,954 -0.30(-0.99%)
Aug 07, 2018 30.14 30.96 30.10 30.59 1,071,064 +0.55(+1.83%)
Aug 06, 2018 29.60 30.10 29.46 30.04 724,488 +0.45(+1.52%)
Aug 03, 2018 29.36 30.03 29.36 29.59 935,108 +0.18(+0.62%)
Aug 02, 2018 29.66 29.66 28.82 29.41 1,607,048 -0.57(-1.90%)
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.