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 (%)
Jan 30, 2009 13.47 13.95 12.55 12.76 0 -0.55(-4.12%)
Jan 29, 2009 13.91 14.15 13.25 13.31 4,009,970 -1.01(-7.05%)
Jan 28, 2009 13.52 14.46 12.15 14.32 12,582,724 -1.13(-7.30%)
Jan 27, 2009 15.56 15.76 14.94 15.45 3,339,900 +0.37(+2.42%)
Jan 26, 2009 15.16 16.18 14.74 15.08 2,789,805 -0.07(-0.47%)
Jan 23, 2009 13.61 15.30 13.43 15.15 3,997,587 +0.85(+5.94%)
Jan 22, 2009 14.74 15.10 13.52 14.30 3,861,210 -0.99(-6.49%)
Jan 21, 2009 14.60 15.38 13.48 15.30 5,990,705 +1.52(+11.01%)
Jan 20, 2009 16.08 16.50 13.49 13.78 5,764,478 -2.96(-17.66%)
Jan 16, 2009 16.93 17.44 15.30 16.73 0 +0.29(+1.74%)
Jan 15, 2009 16.39 17.50 15.40 16.45 3,729,302 -0.17(-1.00%)
Jan 14, 2009 17.42 17.89 16.15 16.62 3,432,061 -1.28(-7.15%)
Jan 13, 2009 17.62 18.77 17.36 17.89 3,992,914 +0.00(+0.00%)
Jan 12, 2009 18.48 18.71 17.51 17.89 2,888,458 -0.67(-3.60%)
Jan 09, 2009 19.21 19.83 18.37 18.56 2,905,923 -0.58(-3.03%)
Jan 08, 2009 18.25 19.18 17.94 19.14 2,708,852 +0.78(+4.24%)
Jan 07, 2009 19.52 20.13 18.28 18.36 3,503,812 -1.78(-8.84%)
Jan 06, 2009 19.00 20.29 19.00 20.14 5,425,038 +1.42(+7.60%)
Jan 05, 2009 17.89 19.22 17.89 18.72 2,905,655 +0.64(+3.56%)
Jan 02, 2009 17.44 18.22 16.88 18.08 0 +0.67(+3.83%)
Jan 01, 2009 16.93 17.55 16.68 17.41 0 +0.00(+0.00%)
Dec 31, 2008 16.93 17.55 16.68 17.41 1,898,538 +0.50(+2.96%)
Dec 30, 2008 15.89 16.99 15.70 16.91 2,114,134 +1.09(+6.88%)
Dec 29, 2008 15.84 15.94 15.10 15.82 1,380,845 -0.07(-0.45%)
Dec 26, 2008 16.54 16.54 15.46 15.89 908,184 -0.04(-0.25%)
Dec 24, 2008 15.81 15.93 15.20 15.93 929,824 +0.55(+3.56%)
Dec 23, 2008 16.42 16.60 15.22 15.38 2,380,880 -0.79(-4.91%)
Dec 22, 2008 17.04 17.11 15.76 16.18 2,704,110 -0.83(-4.90%)
Dec 19, 2008 17.03 17.40 16.57 17.01 3,996,433 +0.17(+0.99%)
Dec 18, 2008 16.69 17.03 16.37 16.85 4,744,695 +0.27(+1.63%)
Dec 17, 2008 16.46 17.03 16.21 16.58 4,316,677 -0.43(-2.52%)
Dec 16, 2008 15.61 17.27 15.29 17.00 4,923,613 +1.78(+11.69%)
Dec 15, 2008 15.80 15.88 14.92 15.22 3,176,577 -0.60(-3.82%)
Dec 12, 2008 14.83 16.17 14.69 15.83 7,607,681 +1.39(+9.63%)
Dec 11, 2008 15.80 16.19 14.20 14.44 4,744,234 -1.38(-8.74%)
Dec 10, 2008 14.86 15.89 14.50 15.82 5,496,724 +1.08(+7.33%)
Dec 09, 2008 15.67 15.84 14.59 14.74 4,815,137 -0.61(-3.99%)
Dec 08, 2008 15.00 15.69 14.57 15.35 5,565,565 +0.93(+6.45%)
Dec 05, 2008 12.86 14.42 12.22 14.42 5,797,539 +1.35(+10.33%)
Dec 04, 2008 13.06 14.33 12.76 13.07 4,446,301 -0.34(-2.55%)
Dec 03, 2008 12.55 13.56 12.32 13.41 4,730,166 -0.10(-0.71%)
Dec 02, 2008 12.36 13.71 11.92 13.51 7,401,924 +1.65(+13.94%)
Dec 01, 2008 13.81 13.84 11.85 11.86 4,608,307 -2.46(-17.20%)
Nov 28, 2008 13.88 14.40 13.55 14.32 1,564,640 +0.41(+2.97%)
Nov 26, 2008 12.55 14.57 12.09 13.91 6,059,214 +1.09(+8.49%)
Nov 25, 2008 12.24 13.10 11.83 12.82 9,249,162 -0.33(-2.48%)
Nov 24, 2008 11.83 13.17 11.16 13.14 5,714,743 +1.99(+17.89%)
Nov 21, 2008 11.02 11.29 9.488 11.15 8,155,019 +0.82(+7.92%)
Nov 20, 2008 10.98 11.79 10.01 10.33 9,994,540 -0.79(-7.14%)
Nov 19, 2008 12.86 12.86 10.97 11.12 8,162,670 -1.75(-13.58%)
Nov 18, 2008 12.25 12.87 11.51 12.87 6,407,118 +0.67(+5.47%)
Nov 17, 2008 12.31 13.01 11.78 12.21 4,128,425 -0.23(-1.85%)
Nov 14, 2008 13.68 14.53 12.31 12.44 0 -1.80(-12.67%)
Nov 13, 2008 12.71 14.32 11.58 14.24 7,866,642 +1.70(+13.56%)
Nov 12, 2008 13.87 14.36 12.40 12.54 5,778,706 -2.28(-15.39%)
Nov 11, 2008 13.43 15.14 13.06 14.82 7,908,526 +1.00(+7.25%)
Nov 10, 2008 14.72 14.79 12.63 13.82 4,252,877 -0.62(-4.29%)
Nov 07, 2008 15.34 15.47 13.84 14.44 3,926,620 -0.75(-4.92%)
Nov 06, 2008 15.02 16.23 14.74 15.19 4,770,600 -0.27(-1.75%)
Nov 05, 2008 16.18 16.81 15.38 15.46 3,667,058 -1.13(-6.80%)
Nov 04, 2008 17.29 17.51 16.08 16.58 5,352,370 +0.14(+0.82%)
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.