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 31, 2006 76.09 76.90 75.43 76.23 1,591,195 +0.56(+0.74%)
May 30, 2006 78.27 78.27 75.58 75.67 1,935,761 -2.96(-3.76%)
May 26, 2006 78.75 79.29 78.35 78.63 1,350,200 +0.37(+0.47%)
May 25, 2006 78.27 78.87 77.13 78.26 2,015,421 +0.99(+1.28%)
May 24, 2006 77.64 77.87 75.61 77.28 2,856,575 -0.37(-0.47%)
May 23, 2006 78.27 79.10 77.64 77.64 2,262,708 +0.83(+1.08%)
May 22, 2006 77.79 78.57 75.75 76.82 3,620,460 -2.55(-3.21%)
May 19, 2006 80.06 80.66 78.99 79.37 2,637,100 +0.15(+0.19%)
May 18, 2006 79.79 81.45 79.14 79.22 2,509,618 +0.17(+0.21%)
May 17, 2006 80.84 80.84 78.30 79.05 3,160,241 -2.19(-2.69%)
May 16, 2006 81.05 82.01 80.77 81.23 4,281,151 +1.61(+2.03%)
May 15, 2006 80.61 81.93 79.20 79.62 2,591,670 -0.95(-1.18%)
May 12, 2006 82.64 82.65 80.26 80.57 2,764,078 -3.00(-3.59%)
May 11, 2006 84.55 85.98 83.20 83.58 2,794,659 -2.29(-2.67%)
May 10, 2006 86.82 88.28 85.70 85.87 7,697,363 -6.72(-7.26%)
May 09, 2006 92.10 92.88 91.86 92.59 2,133,591 +0.29(+0.32%)
May 08, 2006 94.30 94.51 92.06 92.30 1,497,817 -1.99(-2.11%)
May 05, 2006 91.98 94.72 91.98 94.28 1,447,227 +2.99(+3.27%)
May 04, 2006 91.64 92.46 91.16 91.29 1,312,698 +0.06(+0.06%)
May 03, 2006 92.22 92.75 91.07 91.24 1,624,292 -1.18(-1.27%)
May 02, 2006 89.55 92.41 89.40 92.41 3,601,457 +3.42(+3.84%)
May 01, 2006 94.40 94.40 87.89 89.00 6,493,899 -5.15(-5.47%)
Apr 28, 2006 98.85 99.25 94.15 94.15 2,559,327 -4.11(-4.18%)
Apr 27, 2006 98.20 99.29 96.80 98.26 1,638,890 -0.48(-0.48%)
Apr 26, 2006 100.49 100.49 98.38 98.73 1,170,870 -0.17(-0.18%)
Apr 25, 2006 100.28 100.28 98.54 98.91 1,454,400 -1.22(-1.21%)
Apr 24, 2006 99.73 100.25 99.01 100.12 1,517,953 +0.37(+0.37%)
Apr 21, 2006 100.52 101.28 99.73 99.76 17,928,256 -0.40(-0.40%)
Apr 20, 2006 99.92 101.06 99.65 100.15 1,551,553 +0.74(+0.74%)
Apr 19, 2006 98.73 99.76 98.57 99.42 1,451,254 +1.12(+1.14%)
Apr 18, 2006 97.91 98.48 97.70 98.29 1,460,818 +0.40(+0.41%)
Apr 17, 2006 96.98 98.49 96.88 97.90 919,681 +0.75(+0.78%)
Apr 13, 2006 96.94 97.36 94.17 97.14 2,000,697 +0.20(+0.20%)
Apr 12, 2006 99.65 99.65 96.44 96.94 2,349,290 -0.62(-0.64%)
Apr 11, 2006 99.22 99.52 96.80 97.56 1,356,996 -2.17(-2.18%)
Apr 10, 2006 99.51 100.95 99.15 99.73 721,977 +0.38(+0.38%)
Apr 07, 2006 100.84 101.29 98.84 99.35 747,902 -0.85(-0.85%)
Apr 06, 2006 99.73 100.84 99.06 100.20 1,255,060 +1.37(+1.38%)
Apr 05, 2006 98.85 99.08 98.06 98.84 1,050,561 -0.53(-0.54%)
Apr 04, 2006 97.40 99.97 97.28 99.37 1,043,136 +1.23(+1.26%)
Apr 03, 2006 100.08 100.21 97.77 98.14 1,680,042 -1.45(-1.46%)
Mar 31, 2006 99.67 100.32 98.69 99.59 1,172,757 +0.48(+0.48%)
Mar 30, 2006 99.92 100.59 98.30 99.11 1,102,032 -0.61(-0.61%)
Mar 29, 2006 100.12 100.36 98.54 99.73 2,377,606 -0.52(-0.52%)
Mar 28, 2006 102.01 102.03 100.04 100.25 1,044,394 -1.62(-1.59%)
Mar 27, 2006 100.80 101.96 100.63 101.87 951,394 +1.09(+1.08%)
Mar 24, 2006 100.14 101.12 99.73 100.78 770,680 +0.64(+0.64%)
Mar 23, 2006 99.84 100.52 99.42 100.14 1,098,131 -0.22(-0.22%)
Mar 22, 2006 100.04 101.31 99.47 100.36 859,527 +0.22(+0.21%)
Mar 21, 2006 101.88 102.67 99.96 100.15 1,236,687 -1.93(-1.89%)
Mar 20, 2006 101.28 102.08 100.54 102.08 1,097,753 +1.21(+1.20%)
Mar 17, 2006 100.76 101.70 99.33 100.87 2,035,682 -0.46(-0.45%)
Mar 16, 2006 101.31 102.34 100.82 101.33 1,149,602 +0.29(+0.29%)
Mar 15, 2006 100.60 101.84 100.32 101.04 1,437,285 +0.54(+0.54%)
Mar 14, 2006 99.41 100.97 98.76 100.50 2,095,333 +1.37(+1.38%)
Mar 13, 2006 100.16 100.28 98.72 99.13 1,438,292 -0.31(-0.31%)
Mar 10, 2006 99.53 100.19 99.33 99.44 7,091,667 -0.57(-0.57%)
Mar 09, 2006 101.89 102.73 98.97 100.01 2,201,044 -1.80(-1.77%)
Mar 08, 2006 101.23 102.24 100.53 101.81 1,023,001 -0.08(-0.08%)
Mar 07, 2006 103.70 104.02 101.16 101.89 1,376,879 -2.94(-2.81%)
Mar 06, 2006 107.19 107.24 104.80 104.83 618,280 -2.28(-2.13%)
Mar 03, 2006 105.95 108.58 105.92 107.11 885,955 +1.17(+1.10%)
Mar 02, 2006 106.64 107.29 105.06 105.95 825,800 -0.69(-0.65%)
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.