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 (%)
Mar 30, 2012 22.48 22.81 22.29 22.62 2,284,302 +0.34(+1.53%)
Mar 29, 2012 23.18 23.27 22.25 22.28 5,108,072 -1.14(-4.88%)
Mar 28, 2012 23.49 23.59 23.14 23.42 1,642,489 -0.12(-0.52%)
Mar 27, 2012 23.64 23.87 23.54 23.54 1,171,373 -0.13(-0.55%)
Mar 26, 2012 23.52 23.76 23.48 23.67 1,325,936 +0.49(+2.10%)
Mar 23, 2012 22.92 23.24 22.82 23.18 1,116,454 +0.21(+0.92%)
Mar 22, 2012 23.09 23.26 22.89 22.97 1,573,407 -0.32(-1.39%)
Mar 21, 2012 23.40 23.52 23.26 23.30 1,416,270 -0.06(-0.28%)
Mar 20, 2012 23.19 23.55 23.10 23.36 1,686,448 -0.07(-0.31%)
Mar 19, 2012 23.57 23.64 23.26 23.44 2,435,098 -0.15(-0.62%)
Mar 16, 2012 23.86 23.88 23.55 23.58 2,036,104 -0.15(-0.65%)
Mar 15, 2012 23.35 23.79 23.19 23.74 1,644,630 +0.45(+1.91%)
Mar 14, 2012 23.38 23.46 22.97 23.29 1,940,668 -0.17(-0.73%)
Mar 13, 2012 22.51 23.46 22.50 23.46 3,054,292 +1.09(+4.85%)
Mar 12, 2012 22.08 22.43 22.04 22.38 1,743,303 +0.19(+0.84%)
Mar 09, 2012 21.95 22.27 21.83 22.19 1,836,220 +0.30(+1.36%)
Mar 08, 2012 21.75 21.94 21.49 21.89 2,608,475 +0.34(+1.57%)
Mar 07, 2012 21.59 21.77 21.45 21.55 2,063,491 +0.10(+0.45%)
Mar 06, 2012 21.75 21.75 21.39 21.45 2,640,870 -0.63(-2.85%)
Mar 05, 2012 22.25 22.35 21.96 22.08 1,253,908 -0.31(-1.37%)
Mar 02, 2012 22.73 22.95 22.38 22.39 2,057,322 -0.36(-1.60%)
Mar 01, 2012 22.17 22.81 22.13 22.75 2,418,556 +0.64(+2.88%)
Feb 29, 2012 21.91 22.30 21.78 22.12 2,673,321 +0.28(+1.29%)
Feb 28, 2012 21.86 22.02 21.63 21.83 1,731,991 +0.06(+0.30%)
Feb 27, 2012 21.61 21.94 21.44 21.77 1,737,852 +0.02(+0.07%)
Feb 24, 2012 21.90 22.17 21.69 21.75 2,477,945 -0.05(-0.22%)
Feb 23, 2012 21.51 21.84 21.35 21.80 1,187,458 +0.30(+1.39%)
Feb 22, 2012 21.79 21.93 21.49 21.50 1,270,697 -0.23(-1.04%)
Feb 21, 2012 22.12 22.21 21.60 21.73 1,526,400 -0.33(-1.50%)
Feb 17, 2012 22.16 22.27 21.95 22.06 1,273,253 +0.06(+0.29%)
Feb 16, 2012 21.68 22.07 21.56 22.00 1,530,044 +0.30(+1.38%)
Feb 15, 2012 22.00 22.12 21.64 21.70 1,577,559 -0.15(-0.70%)
Feb 14, 2012 22.14 22.18 21.62 21.85 1,683,669 -0.40(-1.81%)
Feb 13, 2012 22.44 22.52 22.12 22.25 1,415,570 +0.02(+0.11%)
Feb 10, 2012 21.74 22.31 21.62 22.23 2,748,375 +0.19(+0.88%)
Feb 09, 2012 22.08 22.33 21.77 22.04 5,008,799 +0.06(+0.29%)
Feb 08, 2012 21.96 22.50 21.93 21.97 3,885,183 +0.10(+0.44%)
Feb 07, 2012 21.77 22.08 21.41 21.87 3,330,362 -0.15(-0.70%)
Feb 06, 2012 21.93 22.21 21.79 22.03 1,656,080 -0.08(-0.37%)
Feb 03, 2012 21.66 22.12 21.66 22.11 2,877,683 +0.84(+3.95%)
Feb 02, 2012 21.14 21.46 21.02 21.27 1,450,541 +0.14(+0.65%)
Feb 01, 2012 20.78 21.29 20.66 21.13 2,770,137 +0.57(+2.75%)
Jan 31, 2012 20.79 20.90 20.26 20.57 4,068,135 -0.11(-0.55%)
Jan 30, 2012 20.77 20.95 20.61 20.68 3,406,755 -0.33(-1.58%)
Jan 27, 2012 21.78 21.96 20.32 21.01 6,233,566 -1.05(-4.76%)
Jan 26, 2012 22.50 22.83 21.86 22.06 4,746,887 -0.25(-1.12%)
Jan 25, 2012 21.97 22.41 21.75 22.31 3,610,711 +0.23(+1.02%)
Jan 24, 2012 22.04 22.38 21.92 22.08 2,009,625 -0.26(-1.16%)
Jan 23, 2012 22.30 22.66 22.24 22.34 1,199,184 +0.14(+0.62%)
Jan 20, 2012 22.18 22.26 22.06 22.21 1,753,565 -0.04(-0.18%)
Jan 19, 2012 22.17 22.57 22.15 22.25 2,750,785 +0.34(+1.55%)
Jan 18, 2012 21.07 21.94 20.92 21.91 2,341,726 +0.76(+3.59%)
Jan 17, 2012 21.43 21.65 21.07 21.15 2,007,537 -0.14(-0.65%)
Jan 13, 2012 20.72 21.29 20.65 21.29 2,641,468 +0.19(+0.92%)
Jan 12, 2012 20.78 21.28 20.78 21.09 2,648,508 +0.47(+2.27%)
Jan 11, 2012 20.43 20.82 20.28 20.62 2,529,293 +0.03(+0.16%)
Jan 10, 2012 19.87 20.72 19.82 20.59 2,863,653 +1.08(+5.55%)
Jan 09, 2012 19.38 19.67 19.31 19.51 1,351,034 +0.21(+1.09%)
Jan 06, 2012 19.50 19.63 19.27 19.30 3,056,878 -0.40(-2.01%)
Jan 05, 2012 19.44 19.82 19.18 19.69 1,829,028 +0.04(+0.21%)
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.