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 30, 2011 26.38 26.51 25.71 25.71 1,910,156 -1.12(-4.17%)
Sep 29, 2011 26.79 27.07 25.86 26.83 1,797,036 +0.85(+3.27%)
Sep 28, 2011 27.39 27.60 25.94 25.98 2,364,654 -1.29(-4.73%)
Sep 27, 2011 27.01 28.40 26.93 27.27 3,431,347 +0.68(+2.56%)
Sep 26, 2011 25.89 26.59 24.96 26.59 2,376,378 +1.08(+4.23%)
Sep 23, 2011 24.52 25.65 24.52 25.51 2,920,721 +0.73(+2.95%)
Sep 22, 2011 24.87 25.21 24.26 24.78 3,350,851 -1.12(-4.32%)
Sep 21, 2011 27.47 27.69 25.88 25.90 2,941,194 -1.65(-5.99%)
Sep 20, 2011 28.43 28.60 27.55 27.55 2,279,111 -0.81(-2.86%)
Sep 19, 2011 28.06 28.40 27.54 28.36 3,482,991 -0.47(-1.63%)
Sep 16, 2011 29.12 29.35 28.68 28.83 7,276,002 +0.05(+0.17%)
Sep 15, 2011 27.49 28.79 27.12 28.78 3,850,419 +1.73(+6.40%)
Sep 14, 2011 26.85 27.43 25.99 27.05 2,922,640 +0.43(+1.62%)
Sep 13, 2011 26.37 26.85 25.15 26.62 2,613,536 +0.39(+1.49%)
Sep 12, 2011 25.55 26.29 25.24 26.23 3,208,570 +0.21(+0.81%)
Sep 09, 2011 26.23 26.76 25.91 26.02 2,622,101 -0.60(-2.25%)
Sep 08, 2011 26.81 27.34 26.59 26.62 1,375,212 -0.66(-2.42%)
Sep 07, 2011 26.36 27.35 26.31 27.28 1,660,884 +1.36(+5.25%)
Sep 06, 2011 25.49 26.10 25.38 25.92 2,033,678 -0.48(-1.82%)
Sep 02, 2011 27.05 27.36 26.36 26.40 1,935,338 -1.36(-4.90%)
Sep 01, 2011 28.44 28.66 27.76 27.76 1,494,161 -0.71(-2.49%)
Aug 31, 2011 28.58 28.99 28.13 28.47 2,101,704 +0.17(+0.60%)
Aug 30, 2011 28.22 28.59 27.73 28.30 1,832,138 -0.19(-0.67%)
Aug 29, 2011 27.73 28.49 27.49 28.49 1,916,103 +1.31(+4.82%)
Aug 26, 2011 26.04 27.47 25.68 27.18 1,876,128 +0.76(+2.88%)
Aug 25, 2011 27.75 28.30 26.32 26.42 2,445,975 -1.04(-3.79%)
Aug 24, 2011 26.92 27.70 26.53 27.46 2,300,324 +0.46(+1.70%)
Aug 23, 2011 25.81 27.00 25.39 27.00 2,964,196 +1.36(+5.30%)
Aug 22, 2011 26.20 26.37 25.61 25.64 3,476,689 +0.14(+0.55%)
Aug 19, 2011 25.19 26.81 25.19 25.50 4,781,387 -0.09(-0.35%)
Aug 18, 2011 25.90 26.05 25.29 25.59 4,640,097 -1.42(-5.26%)
Aug 17, 2011 27.18 27.51 26.76 27.01 3,019,567 +0.02(+0.07%)
Aug 16, 2011 27.25 27.49 26.63 26.99 3,136,464 -0.69(-2.49%)
Aug 15, 2011 26.97 27.75 26.88 27.68 2,913,665 +1.03(+3.86%)
Aug 12, 2011 27.18 27.85 26.50 26.65 4,037,217 -0.20(-0.74%)
Aug 11, 2011 24.81 27.29 24.61 26.85 4,502,913 +2.22(+9.01%)
Aug 10, 2011 25.53 25.90 24.49 24.63 4,867,125 -1.67(-6.35%)
Aug 09, 2011 26.05 26.33 24.11 26.30 4,655,223 +1.93(+7.92%)
Aug 08, 2011 26.05 26.60 24.21 24.37 5,515,620 -2.65(-9.81%)
Aug 05, 2011 27.91 28.16 26.46 27.02 4,130,099 -0.39(-1.42%)
Aug 04, 2011 28.53 28.77 27.40 27.41 5,284,992 -1.65(-5.68%)
Aug 03, 2011 28.00 29.13 27.83 29.06 4,376,294 +1.11(+3.97%)
Aug 02, 2011 29.18 29.31 27.95 27.95 4,688,927 -1.55(-5.25%)
Aug 01, 2011 29.61 29.99 28.98 29.50 3,306,093 +0.08(+0.27%)
Jul 29, 2011 28.72 29.71 28.19 29.42 2,729,548 +0.12(+0.41%)
Jul 28, 2011 30.50 31.45 29.24 29.30 3,569,083 -1.24(-4.06%)
Jul 27, 2011 31.90 31.94 30.45 30.54 2,680,986 -1.60(-4.98%)
Jul 26, 2011 31.90 32.34 31.78 32.14 1,625,619 +0.14(+0.44%)
Jul 25, 2011 31.95 32.38 31.68 32.00 1,355,004 -0.43(-1.33%)
Jul 22, 2011 32.54 32.56 32.09 32.43 673,436 -0.06(-0.18%)
Jul 21, 2011 31.67 32.53 31.55 32.49 2,327,911 +1.14(+3.64%)
Jul 20, 2011 31.41 31.59 31.25 31.35 1,276,911 +0.20(+0.64%)
Jul 19, 2011 30.90 31.27 30.73 31.15 1,539,396 +0.34(+1.10%)
Jul 18, 2011 31.29 31.35 30.55 30.81 1,379,213 -0.68(-2.16%)
Jul 15, 2011 31.83 31.87 31.19 31.49 1,361,894 -0.14(-0.44%)
Jul 14, 2011 32.43 32.50 31.54 31.63 1,634,439 -0.71(-2.20%)
Jul 13, 2011 32.13 32.81 31.85 32.34 1,851,104 +0.36(+1.13%)
Jul 12, 2011 31.68 32.43 31.59 31.98 1,802,648 +0.32(+1.01%)
Jul 11, 2011 32.71 32.83 31.62 31.66 1,868,765 -1.67(-5.01%)
Jul 08, 2011 33.61 33.61 33.13 33.33 1,633,168 -0.89(-2.60%)
Jul 07, 2011 33.56 34.32 33.51 34.22 1,786,577 +1.09(+3.29%)
Jul 06, 2011 33.06 33.14 32.71 33.13 1,313,946 -0.02(-0.06%)
Jul 05, 2011 33.66 33.66 33.03 33.15 1,367,559 -0.59(-1.75%)
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.