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 (%)
Nov 30, 2004 53.76 54.35 53.43 54.15 754,068 +0.26(+0.49%)
Nov 29, 2004 53.64 54.11 53.29 53.88 827,688 +0.25(+0.47%)
Nov 26, 2004 53.36 53.84 53.36 53.63 184,615 +0.23(+0.43%)
Nov 24, 2004 52.72 53.54 52.72 53.40 487,023 +0.87(+1.66%)
Nov 23, 2004 52.84 52.93 51.92 52.52 659,180 +0.31(+0.59%)
Nov 22, 2004 51.23 52.25 50.88 52.21 616,015 +0.99(+1.92%)
Nov 19, 2004 53.00 53.05 51.13 51.23 832,218 -1.73(-3.27%)
Nov 18, 2004 53.61 53.63 52.57 52.96 539,123 -0.53(-1.00%)
Nov 17, 2004 52.68 53.49 52.68 53.49 754,194 +0.95(+1.81%)
Nov 16, 2004 53.07 53.07 52.24 52.54 472,425 -0.53(-1.00%)
Nov 15, 2004 53.32 53.49 52.68 53.07 657,418 -0.29(-0.54%)
Nov 12, 2004 52.35 53.36 51.98 53.36 752,180 +1.01(+1.93%)
Nov 11, 2004 51.58 52.35 51.26 52.35 575,996 +0.77(+1.49%)
Nov 10, 2004 50.98 51.64 50.44 51.58 868,714 +0.55(+1.07%)
Nov 09, 2004 50.46 51.25 50.20 51.03 482,996 +0.53(+1.05%)
Nov 08, 2004 51.33 51.48 50.18 50.50 1,024,637 -1.61(-3.10%)
Nov 05, 2004 52.13 52.21 51.62 52.11 1,082,777 +0.68(+1.33%)
Nov 04, 2004 50.06 51.48 49.58 51.43 635,773 +1.26(+2.52%)
Nov 03, 2004 50.79 51.16 49.63 50.16 1,148,343 -0.01(-0.02%)
Nov 02, 2004 49.07 50.36 48.76 50.17 1,310,684 +0.54(+1.09%)
Nov 01, 2004 50.79 50.80 49.35 49.63 1,059,999 -0.99(-1.96%)
Oct 29, 2004 50.06 50.74 49.54 50.63 1,026,398 +0.41(+0.81%)
Oct 28, 2004 49.70 50.49 49.32 50.22 1,046,408 +0.40(+0.80%)
Oct 27, 2004 48.30 50.31 48.00 49.82 1,113,106 +1.63(+3.38%)
Oct 26, 2004 47.96 48.23 47.52 48.19 1,546,771 +0.25(+0.53%)
Oct 25, 2004 48.27 48.44 47.39 47.94 1,369,580 -0.82(-1.68%)
Oct 22, 2004 47.82 48.76 46.76 48.76 2,601,486 +1.32(+2.78%)
Oct 21, 2004 43.70 47.44 43.70 47.44 3,109,274 +4.82(+11.30%)
Oct 20, 2004 42.83 43.00 42.35 42.62 1,020,987 -0.41(-0.94%)
Oct 19, 2004 42.27 43.39 42.27 43.03 1,254,305 +0.83(+1.98%)
Oct 18, 2004 42.19 42.35 41.86 42.19 488,533 -0.05(-0.11%)
Oct 15, 2004 41.91 42.27 41.70 42.24 604,186 +0.34(+0.82%)
Oct 14, 2004 42.38 42.38 41.77 41.90 802,896 -0.28(-0.66%)
Oct 13, 2004 42.59 42.78 42.12 42.18 397,421 -0.12(-0.28%)
Oct 12, 2004 42.31 42.58 42.11 42.30 1,120,531 -0.14(-0.32%)
Oct 11, 2004 42.51 42.60 42.12 42.43 850,466 +0.12(+0.28%)
Oct 08, 2004 43.07 43.32 42.17 42.31 435,300 -0.91(-2.10%)
Oct 07, 2004 43.56 43.56 43.05 43.22 847,572 -0.35(-0.80%)
Oct 06, 2004 42.91 43.58 42.52 43.57 553,092 +0.65(+1.52%)
Oct 05, 2004 43.19 44.11 42.83 42.92 655,405 -0.44(-1.01%)
Oct 04, 2004 43.61 43.82 43.19 43.35 1,217,307 +0.29(+0.68%)
Oct 01, 2004 42.48 43.12 42.25 43.06 811,454 +0.73(+1.73%)
Sep 30, 2004 41.72 42.50 41.62 42.33 775,462 +0.22(+0.53%)
Sep 29, 2004 41.31 42.28 41.29 42.11 982,604 +0.90(+2.18%)
Sep 28, 2004 41.32 41.52 40.98 41.21 1,159,921 +0.06(+0.14%)
Sep 27, 2004 42.23 42.39 41.15 41.15 989,903 -1.02(-2.42%)
Sep 24, 2004 41.96 42.46 41.73 42.17 749,160 +0.26(+0.62%)
Sep 23, 2004 42.46 42.46 41.71 41.91 1,136,765 -0.55(-1.28%)
Sep 22, 2004 43.65 43.65 42.46 42.46 1,008,277 -1.72(-3.90%)
Sep 21, 2004 42.94 44.22 42.94 44.18 656,034 +1.47(+3.44%)
Sep 20, 2004 43.34 43.36 42.52 42.71 756,585 -0.73(-1.68%)
Sep 17, 2004 44.00 44.05 43.20 43.44 590,343 -0.60(-1.36%)
Sep 16, 2004 43.78 44.40 43.55 44.04 304,043 +0.26(+0.61%)
Sep 15, 2004 44.35 44.35 43.76 43.78 266,289 -0.56(-1.27%)
Sep 14, 2004 44.06 44.42 43.47 44.34 483,625 +0.23(+0.52%)
Sep 13, 2004 43.47 44.34 43.29 44.11 624,824 +0.53(+1.23%)
Sep 10, 2004 42.66 43.73 42.38 43.58 673,023 +0.87(+2.03%)
Sep 09, 2004 43.12 43.23 42.60 42.71 683,972 -0.42(-0.97%)
Sep 08, 2004 43.46 43.50 43.02 43.13 467,894 -0.33(-0.76%)
Sep 07, 2004 42.25 43.68 42.25 43.46 706,750 +1.49(+3.56%)
Sep 03, 2004 42.12 42.38 41.86 41.96 679,819 -0.41(-0.98%)
Sep 02, 2004 42.44 42.48 41.97 42.37 776,720 -0.19(-0.45%)
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.