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, 2003 43.76 44.32 43.69 44.10 500,363 +0.40(+0.92%)
Oct 30, 2003 44.53 44.58 43.58 43.70 1,113,736 -0.60(-1.36%)
Oct 29, 2003 43.61 44.50 43.60 44.30 1,074,220 +0.83(+1.90%)
Oct 28, 2003 42.78 43.48 42.68 43.48 746,517 +0.80(+1.87%)
Oct 27, 2003 41.59 42.84 41.54 42.68 855,626 +1.26(+3.03%)
Oct 24, 2003 41.40 41.57 41.08 41.42 842,412 -0.11(-0.27%)
Oct 23, 2003 40.58 41.59 40.49 41.53 980,842 +0.93(+2.28%)
Oct 22, 2003 40.21 40.66 40.05 40.61 734,436 +0.13(+0.31%)
Oct 21, 2003 40.67 40.76 40.15 40.48 255,718 -0.06(-0.14%)
Oct 20, 2003 40.56 40.66 39.78 40.54 868,588 -0.03(-0.07%)
Oct 17, 2003 41.37 41.32 40.35 40.56 268,806 -0.81(-1.96%)
Oct 16, 2003 41.07 41.21 40.93 41.37 380,306 +0.31(+0.75%)
Oct 15, 2003 41.53 41.57 40.80 41.07 573,353 -0.46(-1.11%)
Oct 14, 2003 41.44 41.54 40.95 41.53 423,471 +0.02(+0.05%)
Oct 13, 2003 40.60 41.53 40.60 41.51 464,874 +1.04(+2.57%)
Oct 10, 2003 40.58 40.74 40.54 40.47 176,939 -0.11(-0.27%)
Oct 09, 2003 40.84 41.20 40.47 40.58 482,744 -0.03(-0.07%)
Oct 08, 2003 40.37 40.65 40.13 40.61 575,744 +0.24(+0.59%)
Oct 07, 2003 40.05 40.37 39.62 40.37 1,009,535 +0.32(+0.79%)
Oct 06, 2003 39.75 40.23 39.75 40.05 357,528 +0.30(+0.76%)
Oct 03, 2003 39.57 39.97 39.44 39.75 497,342 +0.55(+1.41%)
Oct 02, 2003 39.25 39.38 38.94 39.20 488,407 +0.06(+0.15%)
Oct 01, 2003 38.41 39.16 38.41 39.14 808,056 +0.89(+2.33%)
Sep 30, 2003 38.85 38.85 38.14 38.25 890,737 -0.68(-1.74%)
Sep 29, 2003 38.56 39.08 38.45 38.93 707,883 +0.37(+0.95%)
Sep 26, 2003 39.43 39.43 38.42 38.56 807,427 -0.87(-2.22%)
Sep 25, 2003 40.10 40.10 39.29 39.43 689,257 -0.57(-1.42%)
Sep 24, 2003 40.71 40.89 39.97 40.00 654,398 -0.63(-1.55%)
Sep 23, 2003 40.34 40.86 40.14 40.63 622,056 +0.29(+0.72%)
Sep 22, 2003 40.52 40.52 40.10 40.34 671,765 -0.17(-0.43%)
Sep 19, 2003 40.18 40.68 40.13 40.52 1,256,571 +0.52(+1.30%)
Sep 18, 2003 38.88 40.10 38.80 40.00 943,089 +1.29(+3.34%)
Sep 17, 2003 38.68 39.01 38.56 38.70 656,915 +0.03(+0.08%)
Sep 16, 2003 38.62 38.77 38.45 38.67 659,306 +0.27(+0.70%)
Sep 15, 2003 38.30 38.78 38.23 38.40 425,736 +0.13(+0.35%)
Sep 12, 2003 37.95 38.35 37.71 38.27 588,832 +0.48(+1.28%)
Sep 11, 2003 37.70 37.89 37.46 37.79 690,893 +0.14(+0.37%)
Sep 10, 2003 39.15 39.15 37.58 37.65 778,482 -1.49(-3.82%)
Sep 09, 2003 38.93 39.28 38.77 39.14 770,931 +0.02(+0.04%)
Sep 08, 2003 38.92 39.23 38.90 39.13 455,436 +0.22(+0.56%)
Sep 05, 2003 39.65 39.65 38.84 38.91 659,684 -0.74(-1.87%)
Sep 04, 2003 39.02 39.65 38.67 39.65 641,184 +0.69(+1.77%)
Sep 03, 2003 38.66 39.07 38.61 38.96 590,091 +0.31(+0.79%)
Sep 02, 2003 38.11 38.78 38.07 38.66 744,755 +0.60(+1.59%)
Aug 29, 2003 37.61 38.09 37.51 38.05 239,736 +0.47(+1.25%)
Aug 28, 2003 37.48 37.69 37.20 37.58 361,051 +0.10(+0.27%)
Aug 27, 2003 37.53 37.53 37.11 37.48 300,016 -0.06(-0.16%)
Aug 26, 2003 37.51 37.56 37.04 37.54 402,958 -0.02(-0.06%)
Aug 25, 2003 37.88 37.88 37.47 37.56 371,622 -0.46(-1.20%)
Aug 22, 2003 38.12 38.34 37.97 38.01 639,045 -0.05(-0.13%)
Aug 21, 2003 37.45 38.12 37.32 38.06 593,363 +0.61(+1.63%)
Aug 20, 2003 37.45 37.55 37.00 37.45 259,368 +0.01(+0.01%)
Aug 19, 2003 37.77 37.77 37.20 37.45 553,092 -0.31(-0.83%)
Aug 18, 2003 37.47 37.86 37.27 37.76 361,681 +0.33(+0.88%)
Aug 15, 2003 37.31 37.44 37.14 37.43 135,410 +0.07(+0.18%)
Aug 14, 2003 37.08 37.44 36.83 37.36 271,827 +0.28(+0.76%)
Aug 13, 2003 37.05 37.19 36.79 37.08 440,838 +0.00(+0.00%)
Aug 12, 2003 36.42 37.08 36.42 37.08 452,290 +0.77(+2.12%)
Aug 11, 2003 36.29 36.60 35.92 36.31 229,291 -0.05(-0.13%)
Aug 08, 2003 36.16 36.49 36.08 36.36 325,311 +0.20(+0.56%)
Aug 07, 2003 35.81 36.20 35.52 36.16 333,617 +0.36(+1.01%)
Aug 06, 2003 35.45 36.18 35.33 35.80 405,349 +0.35(+1.00%)
Aug 05, 2003 36.07 36.18 35.39 35.45 541,892 -0.52(-1.44%)
Aug 04, 2003 36.26 36.26 35.49 35.96 500,866 -0.30(-0.82%)
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.