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 (%)
Apr 30, 2013 31.20 31.92 30.92 31.86 2,074,449 +0.48(+1.53%)
Apr 29, 2013 31.26 31.67 31.06 31.38 1,109,282 +0.30(+0.97%)
Apr 26, 2013 31.20 31.24 30.96 31.08 872,452 -0.11(-0.35%)
Apr 25, 2013 31.14 31.50 31.06 31.19 705,162 +0.18(+0.58%)
Apr 24, 2013 30.69 31.05 30.64 31.01 740,783 +0.32(+1.04%)
Apr 23, 2013 30.53 30.94 30.39 30.69 1,356,323 +0.39(+1.29%)
Apr 22, 2013 30.25 30.32 29.82 30.30 842,154 +0.11(+0.36%)
Apr 19, 2013 29.94 30.23 29.73 30.19 1,203,136 +0.43(+1.44%)
Apr 18, 2013 30.08 30.16 29.61 29.76 1,233,787 -0.32(-1.06%)
Apr 17, 2013 30.80 30.93 29.98 30.08 2,387,502 -1.12(-3.59%)
Apr 16, 2013 31.14 31.32 30.95 31.20 1,189,162 +0.37(+1.20%)
Apr 15, 2013 31.94 31.99 30.82 30.83 1,184,583 -1.27(-3.96%)
Apr 12, 2013 31.91 32.21 31.91 32.10 710,404 +0.01(+0.03%)
Apr 11, 2013 32.10 32.46 31.96 32.09 1,008,609 -0.14(-0.43%)
Apr 10, 2013 31.31 32.35 31.29 32.23 1,463,885 +1.00(+3.20%)
Apr 09, 2013 31.51 31.57 31.18 31.23 1,259,999 -0.20(-0.64%)
Apr 08, 2013 30.83 31.43 30.57 31.43 1,211,952 +0.69(+2.24%)
Apr 05, 2013 30.27 30.80 29.81 30.74 1,620,110 -0.05(-0.16%)
Apr 04, 2013 30.47 30.98 30.44 30.79 892,819 +0.30(+0.98%)
Apr 03, 2013 31.06 31.22 30.29 30.49 2,427,174 -1.16(-3.67%)
Apr 02, 2013 31.60 31.85 31.45 31.65 1,083,932 +0.09(+0.29%)
Apr 01, 2013 32.12 32.13 31.46 31.56 863,187 -0.59(-1.84%)
Mar 28, 2013 31.90 32.22 31.74 32.15 1,309,432 +0.23(+0.72%)
Mar 27, 2013 31.62 31.94 31.39 31.92 1,777,812 -0.01(-0.03%)
Mar 26, 2013 31.71 31.96 31.69 31.93 1,461,296 +0.34(+1.08%)
Mar 25, 2013 31.94 32.02 31.35 31.59 1,137,715 -0.11(-0.35%)
Mar 22, 2013 31.92 31.99 31.56 31.70 1,280,794 +0.03(+0.09%)
Mar 21, 2013 32.25 32.59 31.61 31.67 2,926,707 -0.21(-0.66%)
Mar 20, 2013 31.71 32.12 31.50 31.88 932,460 +0.42(+1.34%)
Mar 19, 2013 31.73 32.03 31.19 31.46 1,407,167 -0.21(-0.66%)
Mar 18, 2013 31.53 31.93 31.33 31.67 1,210,790 -0.28(-0.88%)
Mar 15, 2013 32.08 32.22 31.68 31.95 2,446,731 -0.18(-0.56%)
Mar 14, 2013 31.47 32.57 31.01 32.13 3,559,960 +0.73(+2.32%)
Mar 13, 2013 30.65 31.47 30.43 31.40 2,889,215 +0.78(+2.55%)
Mar 12, 2013 30.40 30.73 30.24 30.62 1,591,434 +0.13(+0.43%)
Mar 11, 2013 30.11 30.50 30.03 30.49 945,257 +0.33(+1.09%)
Mar 08, 2013 30.24 30.31 29.70 30.16 1,240,343 +0.20(+0.67%)
Mar 07, 2013 29.64 30.36 29.58 29.96 2,221,352 +0.40(+1.35%)
Mar 06, 2013 29.32 29.80 29.26 29.56 1,759,032 +0.38(+1.30%)
Mar 05, 2013 28.68 29.45 28.62 29.18 2,306,584 +0.81(+2.86%)
Mar 04, 2013 28.23 28.43 27.92 28.37 1,169,343 +0.10(+0.35%)
Mar 01, 2013 28.30 28.48 27.88 28.27 1,322,971 -0.23(-0.81%)
Feb 28, 2013 28.36 28.75 28.33 28.50 1,535,957 +0.07(+0.25%)
Feb 27, 2013 27.65 28.50 27.65 28.43 1,532,929 +0.71(+2.56%)
Feb 26, 2013 27.87 27.96 27.48 27.72 2,145,729 +0.06(+0.22%)
Feb 25, 2013 28.34 28.66 27.65 27.66 2,963,067 -0.47(-1.67%)
Feb 22, 2013 27.80 28.21 27.78 28.13 1,772,361 +0.52(+1.88%)
Feb 21, 2013 28.02 28.06 27.50 27.61 1,734,659 -0.46(-1.64%)
Feb 20, 2013 28.69 28.77 27.90 28.07 2,488,312 -0.56(-1.96%)
Feb 19, 2013 27.60 28.98 27.57 28.63 3,885,134 +1.11(+4.03%)
Feb 15, 2013 27.93 28.03 27.43 27.52 1,860,423 -0.32(-1.15%)
Feb 14, 2013 27.83 28.09 27.25 27.84 2,581,860 +0.56(+2.05%)
Feb 13, 2013 27.75 28.09 27.27 27.28 3,008,495 -0.63(-2.26%)
Feb 12, 2013 27.82 28.16 27.76 27.91 1,520,123 +0.42(+1.53%)
Feb 11, 2013 27.10 28.08 27.10 27.49 2,462,669 +0.26(+0.95%)
Feb 08, 2013 27.26 27.45 27.11 27.23 1,425,326 +0.07(+0.26%)
Feb 07, 2013 27.36 27.47 26.95 27.16 1,850,625 -0.17(-0.62%)
Feb 06, 2013 26.46 27.35 26.45 27.33 2,009,200 +0.80(+3.02%)
Feb 04, 2013 26.78 26.84 26.41 26.53 2,146,931 -0.26(-0.97%)
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.