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 (%)
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%)
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.