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 (%)
Dec 31, 2014 45.39 44.98 44.98 44.98 847,121 -0.32(-0.71%)
Dec 30, 2014 45.70 45.77 45.28 45.30 926,574 -0.56(-1.21%)
Dec 29, 2014 45.78 46.10 45.52 45.86 663,672 -0.03(-0.07%)
Dec 26, 2014 46.16 46.33 45.88 45.89 442,770 -0.05(-0.11%)
Dec 24, 2014 46.09 45.94 45.94 45.94 371,357 -0.25(-0.55%)
Dec 23, 2014 45.92 46.58 45.92 46.20 1,246,909 +0.40(+0.88%)
Dec 22, 2014 45.08 46.22 45.08 45.79 2,008,499 +1.21(+2.70%)
Dec 19, 2014 43.92 44.74 43.74 44.59 2,289,683 +0.04(+0.09%)
Dec 18, 2014 44.00 44.56 43.78 44.54 1,501,832 +1.17(+2.70%)
Dec 17, 2014 42.29 43.42 42.15 43.37 1,661,816 +1.35(+3.21%)
Dec 16, 2014 41.80 42.75 41.62 42.02 1,671,495 -0.18(-0.42%)
Dec 15, 2014 42.57 42.82 41.61 42.20 1,952,660 -0.04(-0.10%)
Dec 12, 2014 43.66 43.85 42.22 42.24 1,794,143 -1.45(-3.33%)
Dec 11, 2014 44.56 44.92 43.59 43.70 1,513,590 -0.61(-1.37%)
Dec 10, 2014 46.04 46.04 44.26 44.30 1,487,885 -1.77(-3.85%)
Dec 09, 2014 45.74 46.19 45.21 46.08 1,995,396 -0.34(-0.74%)
Dec 08, 2014 45.81 46.70 45.60 46.42 1,825,470 +0.66(+1.43%)
Dec 05, 2014 46.12 46.25 45.28 45.76 3,082,571 -0.12(-0.26%)
Dec 04, 2014 46.25 46.60 45.43 45.88 2,463,268 -0.77(-1.66%)
Dec 03, 2014 46.24 47.02 46.13 46.65 2,328,178 +0.33(+0.71%)
Dec 02, 2014 46.65 46.82 45.95 46.33 2,797,970 -0.76(-1.61%)
Dec 01, 2014 47.39 47.43 47.04 47.08 1,131,859 -0.60(-1.25%)
Nov 28, 2014 47.79 48.02 47.60 47.68 412,415 +0.06(+0.12%)
Nov 26, 2014 47.55 47.62 47.62 47.62 710,688 -0.02(-0.04%)
Nov 25, 2014 47.74 47.82 47.39 47.64 1,342,368 +0.09(+0.19%)
Nov 24, 2014 47.19 47.56 47.02 47.55 1,110,683 +0.62(+1.32%)
Nov 21, 2014 47.08 47.33 46.83 46.92 936,149 +0.35(+0.76%)
Nov 20, 2014 45.96 46.61 45.88 46.57 771,810 +0.24(+0.53%)
Nov 19, 2014 46.63 46.71 45.76 46.33 1,520,092 -0.17(-0.36%)
Nov 18, 2014 46.57 47.02 46.48 46.50 1,596,982 -0.15(-0.32%)
Nov 17, 2014 46.22 46.78 46.01 46.65 1,506,464 +0.37(+0.80%)
Nov 14, 2014 46.28 46.50 45.76 46.28 1,363,710 -0.02(-0.04%)
Nov 13, 2014 45.79 46.32 45.67 46.29 2,143,590 +0.90(+1.98%)
Nov 12, 2014 45.36 45.65 45.28 45.39 617,372 -0.29(-0.64%)
Nov 11, 2014 45.57 45.80 45.46 45.69 916,768 +0.08(+0.18%)
Nov 10, 2014 45.56 46.11 45.51 45.60 1,549,608 +0.04(+0.09%)
Nov 07, 2014 45.76 46.17 45.38 45.56 1,736,575 -0.18(-0.40%)
Nov 06, 2014 45.38 45.75 45.12 45.75 1,306,699 +0.60(+1.32%)
Nov 05, 2014 44.66 45.23 44.50 45.15 1,539,535 +0.73(+1.65%)
Nov 04, 2014 43.71 44.71 43.67 44.42 1,860,073 +0.45(+1.03%)
Nov 03, 2014 43.70 44.10 43.48 43.97 1,344,690 +0.28(+0.63%)
Oct 31, 2014 43.69 44.43 42.97 43.69 4,250,610 +0.03(+0.08%)
Oct 30, 2014 43.34 43.71 43.24 43.66 1,338,641 +0.17(+0.39%)
Oct 29, 2014 43.16 43.55 42.89 43.49 1,244,933 +0.52(+1.21%)
Oct 28, 2014 42.79 43.12 42.70 42.97 1,214,215 +0.38(+0.89%)
Oct 27, 2014 42.41 42.66 42.71 42.59 739,640 -0.12(-0.28%)
Oct 24, 2014 42.67 42.72 42.18 42.71 747,669 +0.21(+0.49%)
Oct 23, 2014 42.36 42.87 42.09 42.50 764,149 +0.87(+2.10%)
Oct 22, 2014 42.78 42.81 41.50 41.62 1,247,890 -1.06(-2.48%)
Oct 21, 2014 41.82 42.74 41.82 42.68 744,354 +1.16(+2.79%)
Oct 20, 2014 40.93 41.55 40.83 41.52 806,019 +0.33(+0.80%)
Oct 17, 2014 41.19 41.76 40.91 41.19 1,069,277 +0.52(+1.28%)
Oct 16, 2014 39.55 41.10 39.50 40.67 1,006,188 +0.17(+0.41%)
Oct 15, 2014 39.62 40.56 38.46 40.50 1,903,325 +0.50(+1.26%)
Oct 14, 2014 40.34 40.71 39.83 40.00 1,407,247 -0.08(-0.21%)
Oct 13, 2014 41.63 41.81 40.03 40.08 1,486,572 -1.47(-3.54%)
Oct 10, 2014 41.51 42.24 41.11 41.55 2,183,684 +0.15(+0.37%)
Oct 09, 2014 42.83 42.88 41.36 41.40 1,956,501 -1.60(-3.71%)
Oct 08, 2014 42.13 43.01 41.49 43.00 1,536,779 +0.87(+2.05%)
Oct 07, 2014 42.79 42.82 42.07 42.13 1,413,678 -1.05(-2.43%)
Oct 06, 2014 43.55 43.57 42.84 43.18 1,702,022 -0.23(-0.52%)
Oct 03, 2014 42.91 43.63 42.73 43.41 1,462,056 +0.90(+2.13%)
Oct 02, 2014 42.18 42.55 41.44 42.51 1,778,363 +0.19(+0.46%)
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.