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 (%)
Sep 28, 2007 66.35 67.09 66.30 66.98 2,043,107 +0.72(+1.08%)
Sep 27, 2007 65.30 66.34 65.29 66.26 1,981,443 +1.19(+1.83%)
Sep 26, 2007 64.75 65.56 64.28 65.07 2,207,966 +0.64(+0.99%)
Sep 25, 2007 63.77 64.44 62.97 64.44 2,138,750 -0.55(-0.84%)
Sep 24, 2007 65.20 66.44 64.84 64.98 1,623,663 -0.17(-0.26%)
Sep 21, 2007 65.75 66.05 64.72 65.15 2,045,498 -0.20(-0.30%)
Sep 20, 2007 67.05 67.42 65.23 65.35 1,735,288 -1.70(-2.54%)
Sep 19, 2007 66.79 68.48 66.66 67.05 3,660,353 +1.81(+2.78%)
Sep 18, 2007 63.57 65.78 63.01 65.24 3,391,924 +2.30(+3.66%)
Sep 17, 2007 62.78 63.24 61.95 62.93 1,941,298 -0.41(-0.65%)
Sep 14, 2007 61.90 63.70 61.69 63.35 2,350,423 +1.05(+1.68%)
Sep 13, 2007 62.38 62.64 61.66 62.30 2,550,266 +0.21(+0.33%)
Sep 12, 2007 62.02 62.85 61.61 62.09 2,751,116 -0.10(-0.15%)
Sep 11, 2007 61.85 63.20 61.85 62.19 3,465,166 +0.33(+0.54%)
Sep 10, 2007 64.59 65.02 61.03 61.85 6,018,579 -2.70(-4.19%)
Sep 07, 2007 66.17 66.53 64.25 64.56 3,173,329 -2.47(-3.69%)
Sep 06, 2007 68.13 68.50 66.53 67.03 2,407,305 -1.10(-1.62%)
Sep 05, 2007 68.78 68.81 67.37 68.13 2,060,348 -1.22(-1.75%)
Sep 04, 2007 68.50 69.85 68.11 69.35 1,754,794 +0.36(+0.52%)
Aug 31, 2007 69.74 69.78 68.64 68.99 1,936,013 +0.19(+0.28%)
Aug 30, 2007 68.66 69.47 67.88 68.80 1,921,918 +0.14(+0.21%)
Aug 29, 2007 68.29 68.97 67.84 68.66 1,816,899 +0.97(+1.43%)
Aug 28, 2007 66.71 69.64 66.34 67.69 1,896,245 -1.45(-2.09%)
Aug 27, 2007 70.45 70.50 68.92 69.13 1,063,596 -1.40(-1.98%)
Aug 24, 2007 70.13 70.75 69.38 70.53 1,300,113 +0.62(+0.89%)
Aug 23, 2007 70.00 72.29 69.47 69.91 1,615,106 -0.09(-0.12%)
Aug 22, 2007 70.27 70.74 69.08 70.00 1,768,008 +0.37(+0.52%)
Aug 21, 2007 69.16 70.05 68.87 69.63 2,310,530 +0.47(+0.68%)
Aug 20, 2007 70.49 70.75 68.19 69.16 2,346,648 -1.40(-1.98%)
Aug 17, 2007 70.86 77.13 69.21 70.56 3,589,502 +1.97(+2.87%)
Aug 16, 2007 68.00 69.12 65.15 68.59 5,559,967 +0.59(+0.86%)
Aug 15, 2007 68.08 69.22 67.91 68.00 4,263,895 -0.44(-0.64%)
Aug 14, 2007 69.28 69.67 67.65 68.44 4,099,846 -1.01(-1.45%)
Aug 13, 2007 69.51 70.86 69.40 69.45 2,680,894 +0.61(+0.89%)
Aug 10, 2007 67.78 69.70 67.54 68.84 3,904,709 +0.50(+0.73%)
Aug 09, 2007 68.46 69.80 67.68 68.34 6,593,487 -1.49(-2.14%)
Aug 08, 2007 69.22 70.94 69.22 69.83 3,974,059 +0.61(+0.88%)
Aug 07, 2007 69.61 69.86 67.60 69.22 3,431,204 -0.39(-0.56%)
Aug 06, 2007 71.84 71.84 66.89 69.61 3,642,308 +0.99(+1.44%)
Aug 03, 2007 68.73 69.74 68.50 68.62 3,888,993 -1.12(-1.61%)
Aug 02, 2007 73.38 73.38 69.12 69.74 2,727,124 -0.42(-0.60%)
Aug 01, 2007 71.52 71.99 68.58 70.17 4,469,899 -1.35(-1.89%)
Jul 31, 2007 74.01 75.06 71.44 71.52 2,409,610 -2.50(-3.37%)
Jul 30, 2007 73.07 74.52 72.14 74.01 1,689,594 +1.69(+2.34%)
Jul 27, 2007 73.30 74.14 72.04 72.32 1,687,215 -1.18(-1.61%)
Jul 26, 2007 74.89 75.45 71.79 73.50 3,527,471 -2.20(-2.91%)
Jul 25, 2007 76.16 77.51 75.30 75.70 2,026,342 -0.06(-0.08%)
Jul 24, 2007 78.33 78.33 75.31 75.77 3,306,043 -2.57(-3.28%)
Jul 23, 2007 76.90 80.57 76.90 78.33 1,686,838 -0.86(-1.08%)
Jul 20, 2007 79.91 80.92 78.56 79.19 1,526,384 -0.55(-0.69%)
Jul 19, 2007 80.22 80.83 79.35 79.74 756,131 +0.09(+0.11%)
Jul 18, 2007 80.43 81.43 78.72 79.65 1,671,479 -1.22(-1.51%)
Jul 17, 2007 80.31 81.32 80.30 80.88 831,967 +0.57(+0.71%)
Jul 16, 2007 81.10 81.92 80.15 80.30 1,051,694 -0.79(-0.97%)
Jul 13, 2007 80.07 81.71 79.86 81.09 1,603,779 +1.13(+1.41%)
Jul 12, 2007 78.83 79.96 78.44 79.96 976,564 +1.53(+1.95%)
Jul 11, 2007 77.75 78.44 77.08 78.44 1,115,749 +0.33(+0.42%)
Jul 10, 2007 79.03 79.29 77.91 78.11 1,136,640 -1.51(-1.90%)
Jul 09, 2007 80.06 80.18 78.90 79.62 850,214 -0.44(-0.55%)
Jul 06, 2007 79.41 80.06 79.41 80.06 692,026 +0.29(+0.36%)
Jul 05, 2007 80.06 80.06 79.38 79.77 862,799 -0.28(-0.35%)
Jul 03, 2007 79.86 80.10 79.82 80.05 732,548 +0.34(+0.43%)
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.