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 (%)
Aug 29, 2008 44.67 45.35 43.85 44.53 0 -0.42(-0.93%)
Aug 28, 2008 42.95 44.95 42.65 44.95 2,394,433 +2.70(+6.39%)
Aug 27, 2008 41.51 42.43 40.95 42.25 1,584,833 +0.74(+1.78%)
Aug 26, 2008 40.14 41.51 39.75 41.51 2,018,542 +1.37(+3.41%)
Aug 25, 2008 42.03 42.64 40.08 40.14 2,009,365 -2.19(-5.17%)
Aug 22, 2008 41.36 42.33 40.55 42.33 0 +1.96(+4.86%)
Aug 21, 2008 38.37 40.65 38.37 40.37 1,761,484 +0.60(+1.51%)
Aug 20, 2008 39.49 40.39 38.37 39.77 2,302,029 +0.39(+0.99%)
Aug 19, 2008 40.93 40.98 39.01 39.38 2,382,472 -1.86(-4.51%)
Aug 18, 2008 43.76 43.76 41.02 41.24 1,754,556 -2.52(-5.76%)
Aug 15, 2008 42.74 44.95 42.71 43.76 0 +1.46(+3.45%)
Aug 14, 2008 40.04 42.77 39.78 42.30 1,997,040 +2.09(+5.20%)
Aug 13, 2008 40.82 41.43 39.10 40.21 2,431,429 -0.82(-2.00%)
Aug 12, 2008 43.79 44.24 40.78 41.03 2,039,249 -3.75(-8.37%)
Aug 11, 2008 42.29 45.79 41.81 44.78 3,025,924 +2.49(+5.89%)
Aug 08, 2008 39.62 42.88 38.93 42.29 2,747,082 +3.04(+7.75%)
Aug 07, 2008 41.68 41.84 38.99 39.25 3,602,558 -3.08(-7.28%)
Aug 06, 2008 42.34 42.86 41.41 42.33 1,975,239 -0.52(-1.21%)
Aug 05, 2008 40.90 43.37 40.28 42.85 2,238,253 +2.85(+7.13%)
Aug 04, 2008 41.16 41.16 39.06 40.00 1,801,748 -0.76(-1.86%)
Aug 01, 2008 39.50 41.28 38.60 40.76 2,882,110 +0.41(+1.02%)
Jul 31, 2008 39.62 41.21 38.34 40.35 2,383,291 +0.13(+0.32%)
Jul 30, 2008 40.44 41.63 37.79 40.22 3,615,740 +0.47(+1.18%)
Jul 29, 2008 39.75 40.05 35.60 39.75 3,742,210 +4.20(+11.81%)
Jul 28, 2008 39.49 39.88 35.46 35.55 5,840,911 -3.96(-10.02%)
Jul 25, 2008 37.96 39.97 36.80 39.51 5,228,256 +1.30(+3.40%)
Jul 24, 2008 40.05 40.71 37.70 38.21 7,334,508 -1.99(-4.95%)
Jul 23, 2008 36.73 41.24 36.35 40.20 8,474,700 +3.48(+9.48%)
Jul 22, 2008 31.51 37.34 31.51 36.72 4,858,601 +4.41(+13.65%)
Jul 21, 2008 36.23 36.23 31.94 32.31 5,240,371 -3.28(-9.22%)
Jul 18, 2008 36.93 36.99 34.10 35.59 3,725,353 -0.50(-1.39%)
Jul 17, 2008 34.83 37.21 33.46 36.09 5,622,343 +2.59(+7.73%)
Jul 16, 2008 30.27 33.69 29.49 33.50 5,891,554 +3.55(+11.85%)
Jul 15, 2008 30.20 31.80 27.57 29.95 7,932,625 -0.70(-2.28%)
Jul 14, 2008 34.57 34.76 30.36 30.65 6,374,628 -2.84(-8.48%)
Jul 11, 2008 34.93 35.34 32.61 33.49 6,524,389 -2.86(-7.87%)
Jul 10, 2008 36.23 37.50 35.94 36.35 3,536,927 +0.06(+0.17%)
Jul 09, 2008 39.86 39.98 36.21 36.29 3,077,247 -3.37(-8.50%)
Jul 08, 2008 36.98 39.66 36.37 39.66 4,435,322 +2.62(+7.07%)
Jul 07, 2008 38.32 38.74 36.58 37.04 3,969,952 -1.19(-3.11%)
Jul 04, 2008 39.54 39.65 37.53 38.23 2,788,625 +0.00(+0.00%)
Jul 03, 2008 39.54 39.65 37.53 38.23 2,788,625 -1.04(-2.65%)
Jul 02, 2008 41.09 41.24 39.23 39.27 4,663,848 -1.98(-4.80%)
Jul 01, 2008 41.31 42.32 39.62 41.25 7,118,115 -2.32(-5.32%)
Jun 30, 2008 44.10 44.18 43.36 43.57 2,809,142 -0.54(-1.22%)
Jun 27, 2008 45.50 46.05 43.45 44.11 3,614,686 -1.49(-3.27%)
Jun 26, 2008 47.74 47.74 45.38 45.60 2,893,425 -2.78(-5.75%)
Jun 25, 2008 48.74 49.72 48.03 48.38 2,350,234 -0.20(-0.41%)
Jun 24, 2008 48.45 49.18 47.27 48.58 2,757,436 +0.04(+0.08%)
Jun 23, 2008 50.75 50.85 48.31 48.54 2,671,835 -2.11(-4.17%)
Jun 20, 2008 50.80 52.09 50.39 50.65 3,680,438 -0.75(-1.46%)
Jun 19, 2008 52.27 52.50 49.79 51.40 3,033,664 -1.00(-1.91%)
Jun 18, 2008 51.50 52.81 51.09 52.40 1,733,756 +0.47(+0.91%)
Jun 17, 2008 54.30 54.45 51.82 51.93 1,707,286 -2.07(-3.83%)
Jun 16, 2008 53.10 54.41 52.65 54.00 1,259,749 +0.49(+0.92%)
Jun 13, 2008 51.90 53.51 51.86 53.51 2,034,024 +1.63(+3.14%)
Jun 12, 2008 51.09 52.91 51.09 51.88 2,364,102 +1.13(+2.23%)
Jun 11, 2008 52.27 52.55 50.65 50.75 2,883,160 -1.72(-3.28%)
Jun 10, 2008 52.78 53.50 51.27 52.47 2,270,005 +0.60(+1.16%)
Jun 09, 2008 53.38 53.42 51.10 51.87 2,144,195 -1.05(-1.98%)
Jun 06, 2008 54.09 54.80 52.92 52.92 2,750,277 -1.59(-2.92%)
Jun 05, 2008 53.20 54.54 53.16 54.51 1,761,583 +1.30(+2.44%)
Jun 04, 2008 52.92 54.17 52.58 53.21 2,345,550 -0.09(-0.17%)
Jun 03, 2008 52.98 53.91 52.31 53.30 1,857,259 +0.42(+0.79%)
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.