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, 2004 49.11 49.21 48.47 48.77 712,916 -0.34(-0.69%)
Apr 29, 2004 49.18 49.79 48.74 49.11 503,257 +0.09(+0.18%)
Apr 28, 2004 49.77 49.78 48.80 49.02 329,338 -1.11(-2.21%)
Apr 27, 2004 49.64 50.51 49.64 50.12 527,923 +0.54(+1.09%)
Apr 26, 2004 49.56 50.23 49.56 49.58 368,099 -0.03(-0.06%)
Apr 23, 2004 49.82 49.82 49.03 49.62 304,295 -0.17(-0.35%)
Apr 22, 2004 49.21 50.09 48.82 49.79 381,690 +0.83(+1.70%)
Apr 21, 2004 49.34 49.38 48.34 48.96 424,226 -0.40(-0.82%)
Apr 20, 2004 50.13 50.34 49.22 49.36 287,557 -0.77(-1.54%)
Apr 19, 2004 49.94 50.22 49.48 50.14 288,312 +0.20(+0.39%)
Apr 16, 2004 49.75 50.14 49.47 49.94 599,781 +0.29(+0.59%)
Apr 15, 2004 50.01 50.01 48.84 49.65 736,953 -0.41(-0.81%)
Apr 14, 2004 50.41 50.57 49.61 50.06 948,374 -0.88(-1.74%)
Apr 13, 2004 52.76 52.76 50.81 50.94 707,505 -1.56(-2.97%)
Apr 12, 2004 52.04 52.67 52.04 52.50 358,283 +0.57(+1.09%)
Apr 08, 2004 51.98 52.34 51.71 51.93 558,378 +0.02(+0.03%)
Apr 07, 2004 51.54 52.17 51.54 51.92 549,820 +0.37(+0.72%)
Apr 06, 2004 50.91 51.54 50.91 51.54 543,654 +0.64(+1.25%)
Apr 05, 2004 50.80 50.95 50.46 50.91 624,573 +0.38(+0.76%)
Apr 02, 2004 50.38 50.63 49.44 50.53 1,294,576 +0.75(+1.51%)
Apr 01, 2004 49.10 49.87 49.07 49.78 566,684 +0.63(+1.27%)
Mar 31, 2004 48.58 49.16 48.29 49.15 542,899 +0.70(+1.44%)
Mar 30, 2004 48.46 48.72 48.28 48.45 302,281 -0.01(-0.01%)
Mar 29, 2004 47.78 48.74 47.63 48.46 447,130 +0.68(+1.42%)
Mar 26, 2004 47.34 48.04 47.15 47.78 312,097 +0.44(+0.93%)
Mar 25, 2004 46.38 47.60 46.38 47.34 365,833 +1.09(+2.36%)
Mar 24, 2004 46.80 46.82 46.06 46.25 408,369 -0.55(-1.18%)
Mar 23, 2004 47.23 47.35 46.72 46.80 282,146 -0.01(-0.02%)
Mar 22, 2004 47.41 47.41 46.27 46.81 451,660 -0.87(-1.82%)
Mar 19, 2004 48.19 48.39 47.68 47.68 332,233 -1.01(-2.08%)
Mar 18, 2004 48.97 48.97 48.25 48.69 277,867 -0.29(-0.58%)
Mar 17, 2004 48.22 49.14 48.18 48.98 632,123 +1.02(+2.13%)
Mar 16, 2004 48.00 48.32 47.58 47.95 487,652 +0.49(+1.03%)
Mar 15, 2004 48.56 48.56 47.29 47.47 318,138 -1.15(-2.36%)
Mar 12, 2004 47.86 48.67 47.86 48.62 281,517 +0.88(+1.85%)
Mar 11, 2004 48.04 48.99 47.70 47.73 612,743 -0.31(-0.65%)
Mar 10, 2004 49.11 49.15 48.02 48.04 408,244 -0.93(-1.90%)
Mar 09, 2004 49.55 49.55 48.74 48.98 246,909 -0.58(-1.17%)
Mar 08, 2004 50.09 50.14 49.54 49.55 229,668 -0.54(-1.08%)
Mar 05, 2004 49.45 50.36 49.35 50.09 400,693 +0.54(+1.08%)
Mar 04, 2004 49.78 49.78 48.98 49.56 568,445 -0.21(-0.43%)
Mar 03, 2004 49.69 49.93 49.16 49.77 291,207 -0.01(-0.02%)
Mar 02, 2004 49.96 50.38 49.55 49.78 524,399 -0.46(-0.91%)
Mar 01, 2004 49.87 50.47 49.85 50.24 369,357 +0.26(+0.52%)
Feb 27, 2004 49.93 50.16 49.69 49.98 640,807 +0.18(+0.36%)
Feb 26, 2004 49.38 50.03 48.98 49.80 423,723 +0.42(+0.86%)
Feb 25, 2004 48.68 49.60 48.63 49.37 418,311 +0.70(+1.44%)
Feb 24, 2004 48.84 49.13 48.33 48.67 729,780 -0.28(-0.57%)
Feb 23, 2004 49.38 49.46 48.75 48.95 533,083 -0.42(-0.86%)
Feb 20, 2004 49.98 49.98 48.91 49.38 530,566 -0.52(-1.05%)
Feb 19, 2004 50.41 50.51 49.89 49.90 563,034 -0.18(-0.36%)
Feb 18, 2004 49.70 50.55 49.69 50.08 681,958 +0.42(+0.85%)
Feb 17, 2004 49.27 49.93 49.21 49.66 294,605 +0.75(+1.54%)
Feb 13, 2004 49.40 49.71 48.71 48.91 342,300 -0.38(-0.77%)
Feb 12, 2004 49.69 50.11 49.08 49.29 730,409 +0.13(+0.27%)
Feb 11, 2004 47.07 49.18 47.07 49.16 1,518,833 +2.08(+4.42%)
Feb 10, 2004 46.96 47.12 46.64 47.07 309,329 +0.12(+0.25%)
Feb 09, 2004 47.31 47.71 46.94 46.96 429,386 -0.32(-0.68%)
Feb 06, 2004 46.72 47.46 46.49 47.28 267,548 +0.67(+1.44%)
Feb 05, 2004 46.59 46.78 46.35 46.61 491,176 +0.12(+0.26%)
Feb 04, 2004 46.62 46.90 46.36 46.49 714,804 -0.43(-0.91%)
Feb 03, 2004 47.14 47.32 46.75 46.91 439,202 -0.12(-0.26%)
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.