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 31, 2015 47.03 47.11 46.57 46.66 915,499 -0.66(-1.39%)
Mar 30, 2015 47.29 47.65 47.17 47.32 664,738 +0.40(+0.85%)
Mar 27, 2015 47.08 47.16 46.66 46.92 575,579 -0.19(-0.39%)
Mar 26, 2015 46.54 47.37 46.36 47.11 896,256 +0.34(+0.72%)
Mar 25, 2015 48.14 48.14 46.70 46.77 1,979,505 -1.45(-3.00%)
Mar 24, 2015 48.85 48.86 48.14 48.21 566,734 -0.88(-1.79%)
Mar 23, 2015 49.40 49.69 49.06 49.09 703,789 -0.16(-0.33%)
Mar 20, 2015 48.43 49.47 48.43 49.25 1,794,742 +1.15(+2.39%)
Mar 19, 2015 48.60 48.62 47.78 48.10 605,754 -0.74(-1.51%)
Mar 18, 2015 48.06 48.98 47.90 48.84 1,095,149 +0.69(+1.44%)
Mar 17, 2015 48.35 48.45 47.98 48.15 655,960 -0.43(-0.89%)
Mar 16, 2015 47.69 48.61 47.55 48.58 938,270 +1.26(+2.66%)
Mar 13, 2015 47.40 47.71 47.02 47.32 650,847 -0.30(-0.62%)
Mar 12, 2015 46.67 47.61 46.67 47.61 668,915 +1.10(+2.36%)
Mar 11, 2015 46.23 46.71 46.23 46.51 1,032,539 +0.29(+0.62%)
Mar 10, 2015 47.47 47.64 46.20 46.23 1,588,105 -1.44(-3.01%)
Mar 09, 2015 47.76 48.06 47.62 47.66 1,153,594 -0.08(-0.18%)
Mar 06, 2015 48.27 48.98 47.57 47.75 1,076,988 -0.51(-1.05%)
Mar 05, 2015 48.24 48.68 48.05 48.25 920,369 +0.21(+0.44%)
Mar 04, 2015 48.68 48.82 47.85 48.04 1,200,179 -0.78(-1.59%)
Mar 03, 2015 48.89 49.08 48.58 48.82 452,268 -0.13(-0.28%)
Mar 02, 2015 48.32 49.04 48.24 48.95 816,135 +0.68(+1.41%)
Feb 27, 2015 49.07 49.33 48.24 48.27 961,568 -0.87(-1.77%)
Feb 26, 2015 49.42 49.54 48.95 49.14 398,596 -0.32(-0.65%)
Feb 25, 2015 49.24 49.62 49.07 49.46 860,865 +0.16(+0.32%)
Feb 24, 2015 49.42 49.88 49.13 49.30 979,282 -0.13(-0.26%)
Feb 23, 2015 49.48 49.56 49.25 49.42 420,705 -0.24(-0.48%)
Feb 20, 2015 49.13 49.69 48.82 49.66 807,371 +0.40(+0.82%)
Feb 19, 2015 49.08 49.53 49.00 49.26 636,649 +0.01(+0.02%)
Feb 18, 2015 49.62 49.89 48.73 49.25 1,998,400 -0.06(-0.12%)
Feb 17, 2015 48.72 49.51 48.72 49.31 1,017,253 +0.56(+1.14%)
Feb 13, 2015 48.96 48.75 48.75 48.75 689,799 -0.21(-0.43%)
Feb 12, 2015 48.84 49.09 48.57 48.96 625,207 +0.36(+0.75%)
Feb 11, 2015 48.73 48.85 48.19 48.60 737,615 -0.13(-0.28%)
Feb 10, 2015 49.02 49.30 48.35 48.73 1,103,511 +0.42(+0.87%)
Feb 09, 2015 48.38 48.56 48.08 48.31 773,789 -0.40(-0.83%)
Feb 06, 2015 48.76 49.37 48.50 48.72 1,413,447 +0.44(+0.91%)
Feb 05, 2015 48.16 48.61 48.00 48.28 1,111,653 +0.41(+0.86%)
Feb 04, 2015 47.85 48.19 47.49 47.87 1,256,561 -0.03(-0.07%)
Feb 03, 2015 47.71 47.98 47.28 47.90 1,307,966 +0.57(+1.21%)
Feb 02, 2015 47.05 47.57 46.03 47.33 1,183,189 +0.60(+1.28%)
Jan 30, 2015 45.51 47.77 45.45 46.73 2,623,572 +1.15(+2.51%)
Jan 29, 2015 45.04 45.60 44.91 45.58 878,640 +0.49(+1.08%)
Jan 28, 2015 46.58 46.58 45.05 45.09 825,810 -1.10(-2.37%)
Jan 27, 2015 46.11 46.73 45.93 46.19 526,379 -0.58(-1.24%)
Jan 26, 2015 46.13 46.82 45.91 46.77 501,945 +0.52(+1.13%)
Jan 23, 2015 46.57 46.69 46.17 46.25 793,417 -0.51(-1.10%)
Jan 22, 2015 45.33 46.76 44.96 46.76 1,486,284 +1.65(+3.66%)
Jan 21, 2015 44.72 45.40 44.44 45.11 743,801 +0.27(+0.60%)
Jan 20, 2015 45.21 45.37 44.45 44.84 776,190 -0.16(-0.36%)
Jan 16, 2015 44.75 45.05 44.05 45.00 1,115,087 +0.08(+0.17%)
Jan 15, 2015 45.50 45.71 44.82 44.92 1,310,652 -0.62(-1.37%)
Jan 14, 2015 45.14 45.72 44.85 45.55 1,603,664 -0.35(-0.75%)
Jan 13, 2015 45.86 46.16 45.11 45.89 2,303,376 +1.16(+2.60%)
Jan 12, 2015 45.27 45.32 44.52 44.73 743,559 -0.61(-1.34%)
Jan 09, 2015 45.51 45.56 44.98 45.34 970,186 -0.11(-0.24%)
Jan 08, 2015 45.15 45.72 44.94 45.45 1,194,478 +0.60(+1.33%)
Jan 07, 2015 44.81 45.16 44.50 44.85 1,073,863 +0.68(+1.55%)
Jan 06, 2015 44.49 44.56 43.96 44.17 2,219,744 -0.20(-0.46%)
Jan 05, 2015 44.79 44.92 44.10 44.37 1,045,331 -0.88(-1.96%)
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.