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 (%)
Nov 29, 2013 32.65 32.92 32.45 32.46 802,562 -0.17(-0.53%)
Nov 27, 2013 32.37 32.67 32.32 32.63 1,488,739 +0.30(+0.92%)
Nov 26, 2013 32.51 32.74 32.31 32.33 1,599,888 -0.17(-0.54%)
Nov 25, 2013 32.55 32.69 32.41 32.51 1,243,048 +0.02(+0.05%)
Nov 22, 2013 32.64 32.70 32.33 32.49 1,245,480 -0.12(-0.36%)
Nov 21, 2013 32.33 32.80 32.26 32.60 2,121,529 +0.46(+1.45%)
Nov 20, 2013 32.41 32.52 32.07 32.14 1,721,482 -0.22(-0.69%)
Nov 19, 2013 32.59 32.73 32.30 32.36 1,386,664 -0.25(-0.76%)
Nov 18, 2013 32.92 33.16 32.52 32.61 1,754,646 -0.18(-0.56%)
Nov 15, 2013 32.90 33.09 32.77 32.80 1,350,686 -0.15(-0.45%)
Nov 14, 2013 33.02 33.19 32.70 32.94 1,787,612 +0.08(+0.25%)
Nov 13, 2013 32.60 32.90 32.55 32.86 1,338,430 +0.13(+0.41%)
Nov 12, 2013 33.02 33.30 32.65 32.73 1,626,414 -0.51(-1.55%)
Nov 11, 2013 32.75 33.74 32.52 33.24 2,008,324 +0.42(+1.29%)
Nov 08, 2013 32.18 32.83 32.11 32.82 1,471,991 +0.80(+2.51%)
Nov 07, 2013 32.68 32.78 31.93 32.02 1,820,873 -0.61(-1.88%)
Nov 06, 2013 32.52 32.74 32.37 32.63 944,945 +0.22(+0.69%)
Nov 05, 2013 32.26 32.48 32.14 32.41 1,008,794 +0.09(+0.28%)
Nov 04, 2013 32.12 32.42 32.06 32.31 1,167,014 +0.27(+0.85%)
Nov 01, 2013 32.00 32.15 31.71 32.04 1,130,047 +0.12(+0.36%)
Oct 31, 2013 31.93 32.31 31.75 31.92 1,766,898 -0.20(-0.62%)
Oct 30, 2013 32.36 32.69 32.07 32.12 2,434,549 -0.23(-0.72%)
Oct 29, 2013 31.87 32.38 31.84 32.36 1,279,039 +0.59(+1.85%)
Oct 28, 2013 31.53 31.88 31.30 31.77 1,499,360 +0.31(+0.98%)
Oct 25, 2013 30.63 31.83 30.63 31.46 2,383,221 +0.86(+2.82%)
Oct 24, 2013 30.27 30.82 30.11 30.60 1,648,760 +0.36(+1.18%)
Oct 23, 2013 30.46 30.55 30.13 30.24 1,172,042 -0.36(-1.17%)
Oct 22, 2013 30.53 30.75 30.27 30.60 991,092 +0.26(+0.85%)
Oct 21, 2013 30.58 30.74 30.28 30.34 2,078,243 -0.16(-0.52%)
Oct 18, 2013 30.22 30.63 30.15 30.50 1,493,509 +0.42(+1.41%)
Oct 17, 2013 29.37 30.13 29.29 30.07 1,390,468 +0.57(+1.94%)
Oct 16, 2013 29.34 29.74 29.21 29.50 1,528,867 +0.37(+1.25%)
Oct 15, 2013 29.17 29.38 28.92 29.14 1,963,530 +0.06(+0.20%)
Oct 14, 2013 28.55 29.15 28.42 29.08 813,892 +0.29(+1.01%)
Oct 11, 2013 28.49 28.99 28.39 28.79 1,046,156 +0.22(+0.78%)
Oct 10, 2013 27.92 28.62 27.88 28.56 2,037,634 +1.19(+4.33%)
Oct 09, 2013 27.09 27.48 26.92 27.38 1,407,885 +0.32(+1.20%)
Oct 08, 2013 27.90 28.02 27.04 27.05 1,437,884 -0.90(-3.21%)
Oct 07, 2013 27.95 28.23 27.77 27.95 1,077,673 -0.32(-1.12%)
Oct 04, 2013 27.92 28.31 27.83 28.26 1,155,811 +0.41(+1.46%)
Oct 03, 2013 28.15 28.26 27.56 27.86 1,659,347 -0.32(-1.15%)
Oct 02, 2013 27.88 28.19 27.79 28.18 1,119,604 +0.13(+0.47%)
Oct 01, 2013 27.68 28.09 27.63 28.05 1,332,986 +0.41(+1.47%)
Sep 30, 2013 27.63 27.85 27.49 27.64 1,392,164 -0.37(-1.33%)
Sep 27, 2013 28.04 28.08 27.84 28.01 1,008,326 -0.22(-0.79%)
Sep 26, 2013 28.18 28.41 28.04 28.24 695,503 +0.07(+0.23%)
Sep 25, 2013 28.13 28.35 27.89 28.17 1,176,848 +0.00(+0.00%)
Sep 24, 2013 28.27 28.53 28.07 28.17 948,644 -0.05(-0.18%)
Sep 23, 2013 28.44 28.53 28.14 28.22 879,338 -0.34(-1.19%)
Sep 20, 2013 28.96 29.15 28.43 28.56 2,182,887 -0.31(-1.06%)
Sep 19, 2013 28.88 29.20 28.86 28.87 1,490,606 +0.07(+0.23%)
Sep 18, 2013 28.49 28.96 28.37 28.80 1,334,493 +0.26(+0.93%)
Sep 17, 2013 28.30 28.79 28.28 28.53 1,361,899 +0.21(+0.73%)
Sep 16, 2013 28.59 28.59 28.23 28.33 1,459,011 +0.23(+0.82%)
Sep 13, 2013 28.11 28.17 27.81 28.10 933,752 -0.01(-0.03%)
Sep 12, 2013 28.52 28.58 27.99 28.11 1,896,158 -0.32(-1.13%)
Sep 11, 2013 28.80 28.87 28.22 28.43 1,632,842 -0.39(-1.35%)
Sep 10, 2013 28.35 28.88 28.35 28.82 1,401,907 +0.66(+2.35%)
Sep 09, 2013 27.78 28.30 27.50 28.15 2,404,969 +0.47(+1.70%)
Sep 06, 2013 27.56 27.84 27.01 27.68 1,337,175 +0.21(+0.75%)
Sep 05, 2013 27.51 27.80 27.43 27.48 985,415 -0.09(-0.33%)
Sep 04, 2013 27.21 27.94 27.14 27.57 1,691,385 +0.45(+1.68%)
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.