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, 2007 78.91 80.10 78.20 78.82 953,660 -0.24(-0.30%)
Apr 27, 2007 79.49 79.81 78.71 79.06 693,536 -0.43(-0.54%)
Apr 26, 2007 79.62 80.04 78.76 79.49 943,592 -0.53(-0.67%)
Apr 25, 2007 77.83 80.45 77.36 80.02 2,310,027 +2.70(+3.49%)
Apr 24, 2007 77.73 79.42 76.86 77.32 1,704,875 -1.45(-1.84%)
Apr 23, 2007 79.47 79.99 78.70 78.76 661,267 -0.62(-0.78%)
Apr 20, 2007 79.30 80.34 78.67 79.38 1,898,510 +0.91(+1.16%)
Apr 19, 2007 78.43 78.72 77.60 78.47 955,673 -0.41(-0.51%)
Apr 18, 2007 78.35 79.64 78.19 78.87 956,394 +0.33(+0.41%)
Apr 17, 2007 78.31 79.20 78.01 78.55 988,141 +0.42(+0.54%)
Apr 16, 2007 76.05 78.30 75.94 78.13 1,555,203 +2.25(+2.96%)
Apr 13, 2007 74.71 75.89 74.47 75.88 1,124,850 +1.03(+1.38%)
Apr 12, 2007 74.81 74.92 73.76 74.85 1,352,339 +0.03(+0.04%)
Apr 11, 2007 76.09 76.09 74.47 74.81 1,629,200 -1.28(-1.68%)
Apr 10, 2007 76.36 76.62 75.85 76.09 659,306 -0.44(-0.58%)
Apr 09, 2007 77.09 77.09 76.24 76.54 551,819 -0.51(-0.66%)
Apr 05, 2007 76.20 77.13 75.89 77.05 869,720 +0.47(+0.61%)
Apr 04, 2007 76.36 76.90 76.05 76.58 640,992 +0.21(+0.28%)
Apr 03, 2007 75.01 76.50 74.85 76.36 1,017,850 +1.51(+2.02%)
Apr 02, 2007 75.26 75.26 74.22 74.85 1,034,453 -0.01(-0.01%)
Mar 30, 2007 75.31 76.14 74.38 74.86 941,075 -0.45(-0.60%)
Mar 29, 2007 76.01 76.67 74.58 75.31 857,790 -0.06(-0.07%)
Mar 28, 2007 75.92 76.21 74.98 75.37 1,107,947 -0.54(-0.71%)
Mar 27, 2007 76.32 76.66 75.85 75.91 1,021,557 -0.41(-0.54%)
Mar 26, 2007 76.63 77.08 75.49 76.32 1,223,096 -0.30(-0.39%)
Mar 23, 2007 75.63 76.78 75.63 76.63 1,529,002 +0.81(+1.07%)
Mar 22, 2007 76.86 77.28 75.69 75.81 1,556,493 -1.29(-1.67%)
Mar 21, 2007 75.16 77.48 75.16 77.10 1,800,728 +2.42(+3.23%)
Mar 20, 2007 74.90 75.66 74.56 74.69 1,213,025 -0.37(-0.50%)
Mar 19, 2007 75.49 75.70 74.03 75.06 1,875,607 -0.08(-0.11%)
Mar 16, 2007 76.76 76.77 74.71 75.14 2,627,284 -2.02(-2.62%)
Mar 15, 2007 77.03 77.83 76.59 77.16 866,071 +0.12(+0.15%)
Mar 14, 2007 76.60 77.04 75.10 77.04 2,395,728 +0.99(+1.30%)
Mar 13, 2007 80.01 79.56 75.56 76.05 2,233,764 -3.96(-4.95%)
Mar 12, 2007 78.57 80.15 78.46 80.01 968,761 +0.96(+1.22%)
Mar 09, 2007 80.23 80.80 78.78 79.05 970,020 -0.48(-0.60%)
Mar 08, 2007 79.34 80.56 79.17 79.53 1,116,378 +1.04(+1.33%)
Mar 07, 2007 78.88 79.80 78.35 78.48 982,352 -0.40(-0.50%)
Mar 06, 2007 77.87 79.08 77.63 78.88 1,492,406 +1.76(+2.28%)
Mar 05, 2007 78.91 79.46 77.00 77.13 1,808,279 -1.88(-2.38%)
Mar 02, 2007 80.96 81.94 79.01 79.01 1,698,038 -1.95(-2.40%)
Mar 01, 2007 79.38 81.93 78.35 80.96 1,991,828 -0.68(-0.84%)
Feb 28, 2007 81.10 82.83 80.50 81.64 1,687,970 +0.72(+0.89%)
Feb 27, 2007 84.23 84.47 79.90 80.92 2,803,091 -4.80(-5.60%)
Feb 26, 2007 86.77 87.28 84.53 85.72 1,810,479 -0.74(-0.85%)
Feb 23, 2007 87.01 87.02 85.84 86.45 1,845,655 -0.68(-0.78%)
Feb 22, 2007 84.52 87.54 84.52 87.13 3,538,534 +2.58(+3.05%)
Feb 21, 2007 83.42 84.72 83.05 84.55 1,696,150 +0.91(+1.09%)
Feb 20, 2007 83.10 84.17 82.40 83.63 1,427,721 +0.85(+1.03%)
Feb 16, 2007 82.75 82.97 81.61 82.78 967,125 -0.03(-0.04%)
Feb 15, 2007 82.62 83.43 82.62 82.82 745,007 +0.16(+0.19%)
Feb 14, 2007 80.89 83.50 80.77 82.66 1,597,894 +1.80(+2.23%)
Feb 13, 2007 80.93 81.81 80.65 80.85 843,473 +0.02(+0.03%)
Feb 12, 2007 81.55 82.12 80.61 80.83 1,061,325 -0.72(-0.89%)
Feb 09, 2007 82.64 83.14 81.08 81.55 1,417,024 -1.09(-1.32%)
Feb 08, 2007 83.36 83.36 82.24 82.64 960,455 -0.72(-0.86%)
Feb 07, 2007 83.09 83.60 83.09 83.36 941,830 +0.25(+0.30%)
Feb 06, 2007 83.08 83.42 82.74 83.11 1,297,345 +0.37(+0.44%)
Feb 05, 2007 83.44 83.53 82.41 82.74 1,052,700 -0.60(-0.72%)
Feb 02, 2007 82.91 83.63 82.52 83.35 1,196,416 +0.64(+0.77%)
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.