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 (%)
Jun 30, 2009 19.96 19.96 19.30 19.37 3,379,099 -0.57(-2.87%)
Jun 29, 2009 20.18 20.36 19.80 19.95 2,715,420 -0.21(-1.06%)
Jun 26, 2009 19.41 20.21 19.27 20.16 4,247,033 +0.64(+3.26%)
Jun 25, 2009 20.45 21.25 18.79 19.52 23,773,960 +0.07(+0.37%)
Jun 24, 2009 17.91 19.78 17.72 19.45 14,376,372 +1.94(+11.07%)
Jun 23, 2009 17.76 17.92 17.23 17.51 3,595,470 -0.13(-0.72%)
Jun 22, 2009 18.86 18.94 17.62 17.64 3,737,141 -1.41(-7.38%)
Jun 19, 2009 18.75 19.22 18.73 19.05 3,350,987 +0.50(+2.70%)
Jun 18, 2009 18.72 18.86 18.25 18.55 3,349,633 -0.20(-1.06%)
Jun 17, 2009 18.71 19.28 18.24 18.75 4,714,223 +0.04(+0.21%)
Jun 16, 2009 19.43 19.81 18.55 18.71 5,301,792 -0.02(-0.13%)
Jun 15, 2009 18.81 20.21 18.61 18.73 8,136,762 -0.29(-1.55%)
Jun 12, 2009 18.72 19.03 18.51 19.02 3,560,646 -0.25(-1.28%)
Jun 11, 2009 19.23 19.54 19.18 19.27 4,321,454 +0.01(+0.04%)
Jun 10, 2009 19.78 19.92 18.90 19.26 4,310,217 -0.33(-1.66%)
Jun 09, 2009 19.13 19.67 19.05 19.59 3,447,362 +0.60(+3.14%)
Jun 08, 2009 18.54 19.13 18.53 18.99 3,080,473 -0.06(-0.29%)
Jun 05, 2009 18.88 19.27 18.42 19.05 5,159,916 +0.40(+2.13%)
Jun 04, 2009 18.32 18.74 17.62 18.65 7,555,104 +0.16(+0.86%)
Jun 03, 2009 17.67 18.62 17.39 18.49 8,669,472 +0.68(+3.84%)
Jun 02, 2009 15.53 18.08 15.53 17.81 9,180,638 +2.13(+13.58%)
Jun 01, 2009 15.51 16.38 15.50 15.68 5,183,443 +0.36(+2.33%)
May 29, 2009 14.59 15.34 14.37 15.32 4,469,672 +0.75(+5.13%)
May 28, 2009 14.54 14.70 14.09 14.57 3,636,408 +0.23(+1.61%)
May 27, 2009 15.31 15.49 14.29 14.34 5,602,060 -0.85(-5.60%)
May 26, 2009 14.86 15.36 14.57 15.19 4,193,996 +0.45(+3.07%)
May 22, 2009 14.98 15.14 14.68 14.74 2,800,462 -0.13(-0.85%)
May 21, 2009 14.68 15.04 14.45 14.87 4,334,362 -0.06(-0.37%)
May 20, 2009 15.58 15.89 14.81 14.92 2,880,816 -0.35(-2.29%)
May 19, 2009 15.84 15.86 15.18 15.27 3,597,481 -0.47(-2.98%)
May 18, 2009 15.09 15.87 14.92 15.74 4,288,412 +1.02(+6.91%)
May 15, 2009 14.39 14.82 14.31 14.72 4,568,911 +0.31(+2.15%)
May 14, 2009 14.22 14.64 13.76 14.41 3,910,069 +0.12(+0.83%)
May 13, 2009 14.81 15.06 14.16 14.30 4,671,717 -0.96(-6.30%)
May 12, 2009 15.65 15.91 14.72 15.26 5,279,612 -0.14(-0.93%)
May 11, 2009 16.30 16.30 15.38 15.40 4,071,173 -1.47(-8.71%)
May 08, 2009 15.65 16.87 15.41 16.87 5,722,238 +1.49(+9.66%)
May 07, 2009 15.96 16.49 15.20 15.38 8,077,422 -0.28(-1.78%)
May 06, 2009 15.35 15.73 14.90 15.66 7,632,468 +0.21(+1.34%)
May 05, 2009 16.56 16.93 13.95 15.46 18,511,290 -2.45(-13.67%)
May 04, 2009 16.72 17.90 16.24 17.90 6,358,895 +1.45(+8.79%)
May 01, 2009 15.88 16.49 15.72 16.46 3,790,706 +0.51(+3.19%)
Apr 30, 2009 15.92 16.51 15.72 15.95 5,366,649 +0.27(+1.72%)
Apr 29, 2009 14.82 15.80 14.62 15.68 5,185,010 +1.08(+7.40%)
Apr 28, 2009 14.80 15.01 14.57 14.60 3,267,692 -0.54(-3.57%)
Apr 27, 2009 15.74 15.97 14.89 15.14 4,241,454 -0.97(-6.02%)
Apr 24, 2009 16.11 16.38 15.13 16.11 5,390,878 +0.13(+0.80%)
Apr 23, 2009 15.66 16.16 15.13 15.98 4,474,611 +0.68(+4.47%)
Apr 22, 2009 14.60 15.92 14.26 15.30 5,416,381 +0.17(+1.16%)
Apr 21, 2009 13.54 15.12 13.54 15.12 4,611,660 +1.07(+7.64%)
Apr 20, 2009 15.26 15.29 14.03 14.05 4,858,773 -2.00(-12.48%)
Apr 17, 2009 15.38 16.42 14.95 16.05 6,244,042 +0.61(+3.96%)
Apr 16, 2009 15.37 15.76 14.54 15.44 4,663,267 +0.25(+1.62%)
Apr 15, 2009 14.33 15.24 14.18 15.19 3,857,183 +0.68(+4.65%)
Apr 14, 2009 14.80 15.53 14.50 14.52 4,956,840 -0.82(-5.34%)
Apr 13, 2009 15.15 15.75 14.92 15.34 4,887,825 -0.10(-0.67%)
Apr 09, 2009 14.44 15.47 13.91 15.44 5,916,245 +1.73(+12.64%)
Apr 08, 2009 13.59 13.87 13.37 13.71 3,612,423 +0.28(+2.07%)
Apr 07, 2009 13.34 13.81 13.07 13.43 5,308,512 -0.43(-3.10%)
Apr 06, 2009 13.52 14.06 12.99 13.86 6,235,575 +0.00(+0.00%)
Apr 03, 2009 14.27 14.45 13.37 13.86 6,196,602 -0.43(-3.00%)
Apr 02, 2009 13.56 15.53 13.56 14.29 8,462,948 +1.26(+9.63%)
Apr 01, 2009 12.34 13.29 12.33 13.03 3,863,778 +0.40(+3.14%)
Mar 31, 2009 12.09 12.80 11.82 12.63 4,974,582 +0.76(+6.43%)
Mar 30, 2009 12.54 12.58 11.82 11.87 5,330,571 -1.52(-11.34%)
Mar 26, 2009 13.08 13.47 12.48 13.39 4,723,111 +0.50(+3.88%)
Mar 25, 2009 12.40 13.50 11.94 12.89 4,616,191 +0.49(+3.97%)
Mar 24, 2009 12.11 13.06 12.01 12.40 5,129,178 -0.28(-2.19%)
Mar 23, 2009 11.74 12.68 11.72 12.67 6,637,889 +1.72(+15.75%)
Mar 20, 2009 11.14 11.34 10.81 10.95 5,158,754 -0.67(-5.78%)
Mar 19, 2009 12.55 12.64 10.96 11.62 8,915,906 -0.47(-3.91%)
Mar 18, 2009 11.00 12.31 10.54 12.09 9,682,607 +0.95(+8.48%)
Mar 17, 2009 10.93 11.15 10.47 11.15 6,054,704 +0.21(+1.96%)
Mar 16, 2009 11.42 12.00 10.86 10.93 7,795,029 -0.75(-6.40%)
Mar 13, 2009 11.33 12.00 10.93 11.68 0 +0.48(+4.26%)
Mar 12, 2009 10.16 11.27 9.949 11.20 6,456,687 +0.96(+9.39%)
Mar 11, 2009 9.615 10.31 9.464 10.24 8,450,991 +0.69(+7.24%)
Mar 10, 2009 8.749 9.607 8.383 9.551 9,195,148 +0.98(+11.40%)
Mar 09, 2009 8.725 8.995 8.224 8.574 5,565,822 -0.28(-3.14%)
Mar 06, 2009 9.742 10.01 8.447 8.852 0 -0.91(-9.36%)
Mar 05, 2009 10.54 10.96 9.059 9.766 11,975,723 -0.06(-0.65%)
Mar 04, 2009 9.686 10.12 9.361 9.829 4,981,475 +0.48(+5.19%)
Mar 02, 2009 9.980 10.17 9.297 9.345 3,771,497 -0.85(-8.34%)
Feb 27, 2009 10.39 10.78 10.16 10.20 0 -0.58(-5.38%)
Feb 26, 2009 11.27 11.48 10.63 10.78 3,601,408 -0.14(-1.31%)
Feb 25, 2009 11.75 12.71 10.41 10.92 3,769,197 -0.41(-3.58%)
Feb 24, 2009 10.36 11.32 10.18 11.32 4,915,963 +1.10(+10.81%)
Feb 23, 2009 11.24 11.45 10.21 10.22 4,349,806 -0.82(-7.42%)
Feb 20, 2009 10.53 11.40 10.31 11.04 0 +0.04(+0.36%)
Feb 19, 2009 12.33 12.59 10.88 11.00 3,914,880 -0.77(-6.55%)
Feb 18, 2009 12.04 12.19 11.42 11.77 4,319,575 +0.13(+1.09%)
Feb 17, 2009 11.85 12.79 11.60 11.64 5,979,179 -1.15(-9.01%)
Feb 13, 2009 12.13 13.29 10.53 12.79 7,165,736 +0.48(+3.94%)
Feb 12, 2009 11.52 12.36 11.21 12.31 5,586,258 +0.40(+3.34%)
Feb 11, 2009 11.73 12.05 11.24 11.91 4,308,259 +0.33(+2.81%)
Feb 10, 2009 12.72 13.02 11.43 11.59 6,081,484 -1.44(-11.04%)
Feb 09, 2009 13.17 13.33 12.72 13.02 2,492,960 -0.04(-0.30%)
Feb 06, 2009 12.48 13.32 12.48 13.06 4,261,993 +0.56(+4.51%)
Feb 05, 2009 12.05 12.94 11.46 12.50 6,045,315 +0.29(+2.41%)
Feb 04, 2009 12.68 12.87 12.04 12.21 3,946,589 -0.37(-2.91%)
Feb 03, 2009 12.92 12.92 12.05 12.57 3,421,387 -0.14(-1.13%)
Feb 02, 2009 12.74 12.75 11.97 12.71 3,894,658 -0.05(-0.37%)
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%)
Nov 03, 2008 18.01 18.28 16.05 16.45 3,902,427 -1.18(-6.71%)
Oct 31, 2008 16.35 17.94 15.80 17.63 4,950,184 +1.14(+6.89%)
Oct 30, 2008 14.79 17.47 13.55 16.50 8,383,686 +3.05(+22.70%)
Oct 29, 2008 11.14 14.94 11.14 13.45 13,958,793 +3.13(+30.35%)
Oct 28, 2008 11.46 12.75 8.812 10.31 10,611,211 -0.73(-6.62%)
Oct 27, 2008 12.39 12.74 10.80 11.05 5,137,374 -1.49(-11.91%)
Oct 24, 2008 10.88 13.00 10.47 12.54 4,836,964 +0.10(+0.77%)
Oct 23, 2008 13.90 14.05 10.89 12.44 9,193,155 -1.49(-10.67%)
Oct 22, 2008 15.98 16.57 13.43 13.93 4,518,354 -2.59(-15.68%)
Oct 21, 2008 17.88 18.20 16.36 16.52 2,908,762 -1.47(-8.17%)
Oct 20, 2008 17.71 18.12 17.31 17.99 2,804,383 +0.54(+3.10%)
Oct 17, 2008 16.50 18.49 15.13 17.45 3,428,540 +0.57(+3.39%)
Oct 16, 2008 17.19 17.19 15.19 16.88 5,796,799 +0.66(+4.07%)
Oct 15, 2008 17.96 18.63 16.08 16.22 3,528,947 -2.88(-15.10%)
Oct 14, 2008 19.21 20.26 18.16 19.10 5,533,271 +0.56(+3.04%)
Oct 13, 2008 18.05 18.54 15.53 18.54 5,352,460 +3.35(+22.02%)
Oct 10, 2008 14.49 16.02 11.92 15.19 0 +0.10(+0.63%)
Oct 09, 2008 20.13 20.98 14.21 15.10 7,349,749 -4.97(-24.75%)
Oct 08, 2008 21.97 23.78 18.85 20.06 5,285,401 -2.99(-12.96%)
Oct 07, 2008 27.17 27.56 23.05 23.05 3,464,041 -4.04(-14.93%)
Oct 06, 2008 25.86 29.16 23.42 27.10 3,230,900 +0.08(+0.29%)
Oct 03, 2008 27.68 29.58 25.97 27.02 0 -0.14(-0.50%)
Oct 02, 2008 28.22 28.56 26.68 27.15 2,638,511 -1.37(-4.82%)
Oct 01, 2008 29.42 30.89 27.82 28.53 2,641,541 -1.72(-5.67%)
Sep 30, 2008 30.65 31.07 29.33 30.24 2,938,408 +0.73(+2.48%)
Sep 29, 2008 34.40 35.34 29.20 29.51 2,184,758 -6.16(-17.26%)
Sep 26, 2008 31.94 35.71 31.83 35.67 0 +2.57(+7.78%)
Sep 25, 2008 32.91 34.17 31.30 33.10 2,193,929 +0.79(+2.46%)
Sep 24, 2008 32.55 33.57 30.63 32.30 2,405,288 +0.32(+0.99%)
Sep 23, 2008 29.55 33.10 29.36 31.98 2,736,718 +2.14(+7.16%)
Sep 22, 2008 33.45 33.97 28.26 29.85 3,599,933 -2.30(-7.14%)
Sep 19, 2008 36.92 36.92 28.85 32.14 0 +2.74(+9.32%)
Sep 18, 2008 28.78 41.05 21.11 29.40 17,135,474 +1.20(+4.25%)
Sep 17, 2008 30.12 30.85 26.62 28.20 9,507,886 -3.11(-9.92%)
Sep 16, 2008 27.70 31.38 27.70 31.31 9,139,597 +2.46(+8.54%)
Sep 15, 2008 29.43 30.97 28.77 28.84 9,578,357 -3.26(-10.15%)
Sep 12, 2008 31.86 32.62 31.24 32.10 5,049,170 -0.99(-2.98%)
Sep 11, 2008 32.31 33.91 31.10 33.09 6,834,338 -0.88(-2.60%)
Sep 10, 2008 34.57 35.75 32.88 33.97 4,894,435 -0.79(-2.26%)
Sep 09, 2008 37.27 37.90 34.72 34.76 4,739,676 -2.87(-7.62%)
Sep 08, 2008 37.55 38.00 35.78 37.63 6,304,517 +2.25(+6.36%)
Sep 05, 2008 33.26 35.43 32.58 35.38 0 +1.53(+4.51%)
Sep 04, 2008 36.46 36.46 33.45 33.85 5,821,158 -3.79(-10.07%)
Sep 03, 2008 36.16 37.82 35.79 37.64 2,811,410 +1.35(+3.72%)
Sep 02, 2008 36.05 37.33 35.42 36.29 2,862,497 +0.91(+2.56%)
Aug 29, 2008 35.50 36.04 34.84 35.38 0 -0.33(-0.93%)
Aug 28, 2008 34.13 35.72 33.89 35.72 3,013,295 +2.15(+6.39%)
Aug 27, 2008 32.98 33.72 32.54 33.57 1,994,447 +0.59(+1.78%)
Aug 26, 2008 31.90 32.98 31.59 32.98 2,540,251 +1.09(+3.41%)
Aug 25, 2008 33.40 33.88 31.85 31.90 2,528,703 -1.74(-5.17%)
Aug 22, 2008 32.87 33.64 32.22 33.64 0 +1.56(+4.86%)
Aug 21, 2008 30.49 32.30 30.49 32.08 2,216,755 +0.48(+1.51%)
Aug 20, 2008 31.38 32.09 30.49 31.60 2,897,008 +0.31(+0.99%)
Aug 19, 2008 32.52 32.56 31.00 31.29 2,998,242 -1.48(-4.51%)
Aug 18, 2008 34.77 34.77 32.60 32.77 2,208,036 -2.00(-5.76%)
Aug 15, 2008 33.96 35.72 33.94 34.77 0 +1.16(+3.45%)
Aug 14, 2008 31.82 33.99 31.61 33.61 2,513,192 +1.66(+5.20%)
Aug 13, 2008 32.44 32.92 31.07 31.95 3,059,853 -0.65(-2.00%)
Aug 12, 2008 34.80 35.15 32.40 32.60 2,566,310 -2.98(-8.37%)
Aug 11, 2008 33.60 36.39 33.22 35.58 3,808,000 +1.98(+5.89%)
Aug 08, 2008 31.48 34.07 30.93 33.60 3,457,089 +2.42(+7.75%)
Aug 07, 2008 33.12 33.25 30.98 31.19 4,533,670 -2.45(-7.28%)
Aug 06, 2008 33.64 34.06 32.91 33.64 2,485,756 -0.41(-1.21%)
Aug 05, 2008 32.50 34.46 32.01 34.05 2,816,749 +2.26(+7.13%)
Aug 04, 2008 32.71 32.71 31.04 31.78 2,267,425 -0.60(-1.86%)
Aug 01, 2008 31.39 32.80 30.67 32.39 3,627,016 +0.33(+1.02%)
Jul 31, 2008 31.48 32.75 30.47 32.06 2,999,273 +0.10(+0.32%)
Jul 30, 2008 32.13 33.08 30.03 31.96 4,550,259 +0.37(+1.18%)
Jul 29, 2008 31.59 31.82 28.29 31.59 4,709,417 +3.34(+11.81%)
Jul 28, 2008 31.38 31.69 28.18 28.25 7,350,545 -3.15(-10.02%)
Jul 25, 2008 30.16 31.76 29.24 31.40 6,579,544 +1.03(+3.40%)
Jul 24, 2008 31.82 32.35 29.96 30.36 9,230,176 -1.58(-4.95%)
Jul 23, 2008 29.19 32.77 28.88 31.94 10,665,060 +2.77(+9.48%)
Jul 22, 2008 25.04 29.67 25.04 29.18 6,114,349 +3.50(+13.65%)
Jul 21, 2008 28.79 28.79 25.38 25.67 6,594,791 -2.61(-9.22%)
Jul 18, 2008 29.35 29.39 27.10 28.28 4,688,203 -0.40(-1.39%)
Jul 17, 2008 27.68 29.57 26.59 28.68 7,075,487 +2.06(+7.73%)
Jul 16, 2008 24.05 26.77 23.43 26.62 7,414,278 +2.82(+11.85%)
Jul 15, 2008 24.00 25.27 21.91 23.80 9,982,881 -0.56(-2.28%)
Jul 14, 2008 27.47 27.62 24.12 24.36 8,022,206 -2.26(-8.48%)
Jul 11, 2008 27.76 28.08 25.91 26.61 8,210,674 -2.27(-7.87%)
Jul 10, 2008 28.79 29.80 28.56 28.88 4,451,077 +0.05(+0.17%)
Jul 09, 2008 31.67 31.77 28.77 28.84 3,872,588 -2.68(-8.50%)
Jul 08, 2008 29.39 31.51 28.90 31.51 5,581,670 +2.08(+7.07%)
Jul 07, 2008 30.45 30.78 29.07 29.43 4,996,021 -0.95(-3.11%)
Jul 04, 2008 31.42 31.51 29.82 30.38 3,509,369 +0.00(+0.00%)
Jul 03, 2008 31.42 31.51 29.82 30.38 3,509,369 -0.83(-2.65%)
Jul 02, 2008 32.65 32.77 31.17 31.20 5,869,260 -1.57(-4.80%)
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.