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, 2005 97.68 98.53 97.00 97.46 1,419,541 -1.37(-1.39%)
Nov 29, 2005 96.28 99.05 96.28 98.84 1,616,742 +2.75(+2.86%)
Nov 28, 2005 98.81 99.01 95.12 96.09 1,322,514 -4.06(-4.05%)
Nov 25, 2005 99.15 100.50 99.15 100.15 311,091 +1.00(+1.01%)
Nov 23, 2005 97.18 99.49 96.47 99.15 1,512,289 +1.96(+2.02%)
Nov 22, 2005 100.71 100.71 96.81 97.18 1,474,662 -1.63(-1.65%)
Nov 21, 2005 95.70 102.51 95.55 98.81 1,712,384 +3.11(+3.25%)
Nov 18, 2005 95.91 96.55 94.83 95.70 962,217 -0.12(-0.12%)
Nov 17, 2005 93.37 96.10 93.37 95.82 1,087,308 +3.76(+4.08%)
Nov 16, 2005 92.57 92.93 91.53 92.06 840,398 +0.82(+0.90%)
Nov 15, 2005 93.75 94.15 90.71 91.24 900,553 -2.41(-2.57%)
Nov 14, 2005 92.57 93.97 92.16 93.65 889,982 +1.34(+1.45%)
Nov 11, 2005 92.65 92.97 91.08 92.30 744,504 +0.13(+0.14%)
Nov 10, 2005 90.56 93.15 89.71 92.18 1,194,906 +1.62(+1.79%)
Nov 09, 2005 88.70 91.34 88.70 90.56 997,076 +1.85(+2.09%)
Nov 08, 2005 89.05 89.39 87.97 88.70 837,756 -0.35(-0.39%)
Nov 07, 2005 90.25 90.03 85.68 89.05 1,967,726 -1.19(-1.32%)
Nov 04, 2005 89.47 90.25 88.99 90.25 824,290 +1.49(+1.68%)
Nov 03, 2005 89.77 89.77 88.11 88.75 1,194,906 +0.56(+0.64%)
Nov 02, 2005 85.82 89.00 85.82 88.19 1,597,991 +2.29(+2.66%)
Nov 01, 2005 84.82 86.72 84.54 85.90 925,218 +0.63(+0.74%)
Oct 31, 2005 83.63 85.81 83.63 85.27 1,170,618 +2.63(+3.18%)
Oct 28, 2005 82.16 83.17 81.50 82.64 1,240,714 +0.83(+1.01%)
Oct 27, 2005 85.51 85.96 81.66 81.81 1,669,597 -4.39(-5.09%)
Oct 26, 2005 83.83 87.33 83.30 86.20 2,891,434 +3.97(+4.83%)
Oct 25, 2005 87.17 87.18 79.46 82.23 3,653,180 -4.94(-5.67%)
Oct 24, 2005 84.63 87.17 84.63 87.17 941,453 +3.26(+3.88%)
Oct 21, 2005 83.04 84.61 82.90 83.91 885,577 +1.64(+1.99%)
Oct 20, 2005 83.57 83.57 82.26 82.28 994,685 -0.90(-1.08%)
Oct 19, 2005 81.85 83.31 80.97 83.17 1,275,196 +2.44(+3.02%)
Oct 18, 2005 81.85 82.51 80.73 80.73 783,642 -1.18(-1.44%)
Oct 17, 2005 82.84 84.06 81.19 81.91 1,110,715 -1.35(-1.62%)
Oct 14, 2005 82.12 83.26 80.87 83.26 1,056,350 +1.77(+2.17%)
Oct 13, 2005 81.52 81.69 80.45 81.49 1,399,783 -0.03(-0.04%)
Oct 12, 2005 82.88 84.13 79.72 81.52 1,748,376 -1.95(-2.34%)
Oct 11, 2005 84.47 84.94 83.05 83.48 835,239 -0.75(-0.90%)
Oct 10, 2005 84.71 85.02 84.11 84.23 561,146 -0.47(-0.55%)
Oct 07, 2005 85.74 85.90 84.55 84.70 523,896 -0.62(-0.73%)
Oct 06, 2005 85.87 86.15 84.47 85.32 769,421 -0.55(-0.64%)
Oct 05, 2005 85.10 86.54 84.40 85.87 830,834 +0.56(+0.66%)
Oct 04, 2005 86.93 87.39 85.02 85.30 593,489 -1.35(-1.56%)
Oct 03, 2005 86.10 86.67 85.10 86.65 1,125,817 -0.51(-0.58%)
Sep 30, 2005 85.76 87.57 85.37 87.16 991,539 +1.40(+1.63%)
Sep 29, 2005 85.70 85.87 83.14 85.76 1,344,159 -0.25(-0.29%)
Sep 28, 2005 86.13 88.40 85.56 86.01 1,069,438 -0.11(-0.13%)
Sep 27, 2005 86.73 86.89 85.17 86.12 926,477 +0.51(+0.59%)
Sep 26, 2005 86.22 86.61 84.75 85.61 687,621 -0.37(-0.43%)
Sep 23, 2005 85.99 87.01 85.22 85.98 1,389,338 +0.64(+0.74%)
Sep 22, 2005 82.56 85.74 81.89 85.34 1,163,445 +2.78(+3.37%)
Sep 21, 2005 84.69 84.69 82.56 82.56 838,636 -2.22(-2.62%)
Sep 20, 2005 85.26 86.42 84.55 84.79 1,165,962 +0.49(+0.58%)
Sep 19, 2005 83.04 84.34 82.55 84.29 584,176 +1.18(+1.41%)
Sep 16, 2005 82.98 83.37 82.80 83.12 1,816,711 -0.20(-0.24%)
Sep 15, 2005 84.82 84.96 83.09 83.32 687,999 -1.50(-1.77%)
Sep 14, 2005 86.65 87.01 84.71 84.82 637,912 -1.53(-1.78%)
Sep 13, 2005 86.26 87.24 86.09 86.35 1,046,282 -0.60(-0.69%)
Sep 12, 2005 85.37 87.03 85.13 86.95 947,745 +1.38(+1.62%)
Sep 09, 2005 85.54 86.53 85.27 85.56 718,831 -0.17(-0.20%)
Sep 08, 2005 84.38 86.25 84.33 85.74 1,131,480 +1.16(+1.37%)
Sep 07, 2005 84.23 84.60 83.74 84.58 573,605 +0.35(+0.42%)
Sep 06, 2005 84.23 84.36 83.32 84.23 993,804 +0.34(+0.41%)
Sep 02, 2005 84.27 84.33 82.88 83.89 789,179 -0.33(-0.39%)
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.