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 (%)
May 28, 2004 46.55 46.67 46.26 46.46 228,032 +0.02(+0.03%)
May 27, 2004 46.38 46.70 46.09 46.45 326,192 -0.03(-0.07%)
May 26, 2004 46.38 46.54 45.61 46.48 291,207 +0.07(+0.15%)
May 25, 2004 45.43 46.47 44.80 46.41 379,425 +0.94(+2.07%)
May 24, 2004 45.53 45.75 45.04 45.47 229,542 +0.05(+0.11%)
May 21, 2004 45.82 45.96 45.21 45.42 441,844 +0.11(+0.25%)
May 20, 2004 45.64 45.95 45.15 45.31 286,299 -0.32(-0.71%)
May 19, 2004 45.61 46.32 45.57 45.63 620,420 +0.23(+0.51%)
May 18, 2004 45.24 45.69 45.24 45.40 493,064 +0.24(+0.53%)
May 17, 2004 45.56 45.56 44.76 45.16 448,514 -0.61(-1.33%)
May 14, 2004 46.36 46.41 45.66 45.77 537,865 -0.65(-1.39%)
May 13, 2004 46.45 47.05 46.10 46.42 485,135 -0.03(-0.07%)
May 12, 2004 46.71 46.74 45.43 46.45 800,505 -0.31(-0.66%)
May 11, 2004 46.49 46.78 46.09 46.76 747,021 +1.46(+3.22%)
May 10, 2004 45.11 45.37 44.23 45.30 1,014,443 -0.45(-0.98%)
May 07, 2004 46.96 47.08 45.64 45.75 996,321 -1.39(-2.94%)
May 06, 2004 47.93 47.93 46.51 47.14 680,952 -0.77(-1.60%)
May 05, 2004 48.21 48.26 47.74 47.91 583,043 -0.04(-0.09%)
May 04, 2004 47.89 48.36 47.75 47.95 727,766 +0.12(+0.25%)
May 03, 2004 48.77 48.92 47.68 47.83 610,226 -0.94(-1.93%)
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%)
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.