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 (%)
Jul 31, 2013 28.55 28.82 28.37 28.43 1,839,756 -0.07(-0.23%)
Jul 30, 2013 28.88 28.93 28.35 28.49 2,087,876 -0.20(-0.69%)
Jul 29, 2013 28.82 29.03 28.56 28.69 1,349,549 -0.27(-0.94%)
Jul 26, 2013 28.64 28.96 28.50 28.96 1,906,405 +0.12(+0.40%)
Jul 25, 2013 28.50 29.63 28.50 28.85 4,071,710 +0.72(+2.56%)
Jul 24, 2013 28.73 28.88 27.94 28.13 2,680,193 -0.70(-2.44%)
Jul 23, 2013 28.63 28.93 28.56 28.83 1,851,302 +0.21(+0.75%)
Jul 22, 2013 28.27 28.64 28.22 28.62 1,655,637 +0.36(+1.29%)
Jul 19, 2013 27.91 28.33 27.61 28.25 1,675,760 +0.31(+1.09%)
Jul 18, 2013 27.77 28.05 27.73 27.95 1,752,520 +0.40(+1.44%)
Jul 17, 2013 27.15 27.72 27.07 27.55 1,650,232 +0.49(+1.80%)
Jul 16, 2013 27.19 27.34 27.06 27.06 1,214,390 -0.12(-0.43%)
Jul 15, 2013 26.99 27.42 26.82 27.18 1,455,809 +0.20(+0.74%)
Jul 12, 2013 27.06 27.18 26.79 26.98 1,393,349 -0.09(-0.34%)
Jul 11, 2013 26.65 27.47 26.63 27.07 4,109,651 +0.98(+3.74%)
Jul 10, 2013 26.20 26.29 25.95 26.10 1,490,169 -0.09(-0.35%)
Jul 09, 2013 25.56 26.37 25.38 26.19 2,345,402 +0.87(+3.43%)
Jul 08, 2013 25.74 25.91 25.26 25.32 1,974,577 -0.31(-1.19%)
Jul 05, 2013 25.89 25.89 25.03 25.63 2,513,515 +0.02(+0.10%)
Jul 03, 2013 25.69 25.91 25.54 25.60 801,172 -0.27(-1.05%)
Jul 02, 2013 25.86 26.21 25.74 25.87 1,790,746 -0.01(-0.03%)
Jul 01, 2013 25.70 26.18 25.63 25.88 2,555,035 +0.25(+0.97%)
Jun 28, 2013 25.79 25.79 25.29 25.63 3,212,838 -0.32(-1.24%)
Jun 27, 2013 25.69 26.03 25.52 25.96 2,490,518 +0.45(+1.78%)
Jun 26, 2013 25.60 25.93 25.50 25.50 1,764,461 +0.11(+0.42%)
Jun 25, 2013 25.10 25.52 24.96 25.39 2,071,067 +0.63(+2.54%)
Jun 24, 2013 24.87 25.06 24.20 24.77 3,260,048 -0.47(-1.87%)
Jun 21, 2013 25.58 25.69 25.09 25.24 3,680,778 -0.13(-0.52%)
Jun 20, 2013 26.37 26.42 25.31 25.37 4,641,014 -1.30(-4.87%)
Jun 19, 2013 27.77 27.89 26.64 26.67 3,914,369 -1.09(-3.93%)
Jun 18, 2013 27.52 27.91 27.39 27.76 1,778,386 +0.33(+1.21%)
Jun 17, 2013 27.20 28.00 27.20 27.43 2,700,779 +0.46(+1.72%)
Jun 14, 2013 27.56 27.58 26.89 26.96 1,254,911 -0.61(-2.22%)
Jun 13, 2013 26.78 27.62 26.54 27.58 3,002,170 +0.76(+2.84%)
Jun 12, 2013 26.80 27.23 26.66 26.82 4,526,742 -0.74(-2.70%)
Jun 11, 2013 27.94 28.21 27.48 27.56 2,038,036 -0.69(-2.46%)
Jun 10, 2013 28.32 28.45 28.06 28.25 1,524,107 +0.10(+0.35%)
Jun 07, 2013 28.32 28.58 27.86 28.15 3,290,284 +0.15(+0.53%)
Jun 06, 2013 27.55 28.01 27.25 28.01 2,575,176 +0.44(+1.61%)
Jun 05, 2013 28.20 28.29 27.43 27.56 2,233,691 -0.75(-2.65%)
Jun 04, 2013 28.86 29.20 28.21 28.31 1,694,926 -0.51(-1.77%)
Jun 03, 2013 28.94 29.25 28.25 28.82 2,275,981 -0.03(-0.11%)
May 31, 2013 29.46 29.71 28.85 28.85 1,976,138 -0.75(-2.53%)
May 30, 2013 29.04 29.74 28.99 29.60 1,212,981 +0.59(+2.04%)
May 29, 2013 29.36 29.45 28.89 29.01 2,115,457 -0.56(-1.89%)
May 28, 2013 29.22 29.97 29.19 29.57 1,838,446 +0.74(+2.57%)
May 24, 2013 28.34 28.88 28.34 28.83 967,991 +0.07(+0.26%)
May 23, 2013 28.57 28.99 28.34 28.76 1,684,828 -0.30(-1.05%)
May 22, 2013 29.75 30.50 28.85 29.06 2,462,529 -0.69(-2.33%)
May 21, 2013 29.64 29.98 29.61 29.75 1,019,959 +0.03(+0.11%)
May 20, 2013 29.76 30.16 29.67 29.72 1,586,269 -0.03(-0.11%)
May 17, 2013 29.22 29.77 29.20 29.75 1,781,376 +0.70(+2.41%)
May 16, 2013 28.68 29.27 28.62 29.05 2,809,231 +0.35(+1.20%)
May 15, 2013 28.45 28.74 28.44 28.71 3,421,857 +0.47(+1.66%)
May 13, 2013 28.07 28.43 28.01 28.24 1,411,959 +0.11(+0.38%)
May 10, 2013 27.68 28.25 27.53 28.13 1,524,367 +0.43(+1.55%)
May 09, 2013 27.45 28.10 27.45 27.70 2,156,943 +0.21(+0.75%)
May 08, 2013 27.10 27.56 27.02 27.50 1,079,184 +0.37(+1.37%)
May 07, 2013 27.10 27.20 26.81 27.12 1,167,102 +0.12(+0.43%)
May 06, 2013 26.60 27.14 26.44 27.01 1,762,543 +0.54(+2.02%)
May 03, 2013 26.42 26.55 26.14 26.47 1,836,272 +0.34(+1.29%)
May 02, 2013 25.86 26.17 25.64 26.14 1,715,145 +0.40(+1.57%)
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.