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 (%)
Aug 31, 2016 30.11 30.34 29.81 30.01 1,274,331 -0.10(-0.32%)
Aug 30, 2016 29.80 30.12 29.80 30.10 944,695 +0.30(+1.02%)
Aug 29, 2016 29.76 29.99 29.70 29.80 814,027 +0.10(+0.32%)
Aug 26, 2016 29.85 30.21 29.45 29.70 1,391,013 -0.02(-0.06%)
Aug 25, 2016 29.78 29.85 29.64 29.72 928,016 -0.13(-0.44%)
Aug 24, 2016 29.99 30.13 29.77 29.85 1,064,770 -0.10(-0.35%)
Aug 23, 2016 29.60 30.07 29.60 29.95 1,156,859 +0.51(+1.74%)
Aug 22, 2016 29.54 29.60 29.27 29.44 1,220,427 -0.20(-0.67%)
Aug 19, 2016 29.51 29.96 29.34 29.64 1,121,554 -0.07(-0.23%)
Aug 18, 2016 29.29 29.78 29.29 29.71 1,534,740 +0.37(+1.27%)
Aug 17, 2016 29.40 29.53 29.08 29.34 1,375,203 -0.09(-0.29%)
Aug 16, 2016 29.54 29.62 29.36 29.42 850,885 -0.21(-0.70%)
Aug 15, 2016 29.33 29.75 29.33 29.63 922,496 +0.39(+1.34%)
Aug 12, 2016 29.21 29.42 29.02 29.24 1,014,245 -0.17(-0.59%)
Aug 11, 2016 29.55 29.61 29.27 29.42 1,218,277 +0.01(+0.03%)
Aug 10, 2016 29.36 29.71 29.15 29.41 1,291,779 +0.08(+0.27%)
Aug 09, 2016 29.64 29.71 29.31 29.33 1,126,361 -0.31(-1.05%)
Aug 08, 2016 29.73 29.93 29.54 29.64 1,075,203 +0.01(+0.03%)
Aug 05, 2016 29.29 29.96 29.26 29.63 1,299,008 +0.76(+2.64%)
Aug 04, 2016 29.28 29.28 28.59 28.87 1,292,916 -0.54(-1.83%)
Aug 03, 2016 28.85 29.59 28.76 29.41 1,461,598 +0.61(+2.11%)
Aug 02, 2016 29.28 29.54 28.68 28.80 809,069 -0.59(-2.01%)
Aug 01, 2016 29.55 29.82 29.35 29.39 825,079 -0.23(-0.76%)
Jul 29, 2016 29.09 29.72 29.06 29.62 1,295,245 +0.45(+1.55%)
Jul 28, 2016 28.69 29.34 28.33 29.16 1,727,453 +0.44(+1.54%)
Jul 27, 2016 28.72 29.12 28.55 28.72 1,728,045 -0.01(-0.03%)
Jul 26, 2016 28.54 28.83 28.42 28.73 1,087,364 +0.09(+0.30%)
Jul 25, 2016 28.66 28.73 28.49 28.64 820,115 -0.08(-0.27%)
Jul 22, 2016 28.47 28.78 28.38 28.72 865,577 +0.24(+0.85%)
Jul 21, 2016 28.68 28.89 28.47 28.48 1,222,312 -0.20(-0.70%)
Jul 20, 2016 28.67 28.75 28.25 28.68 831,010 +0.21(+0.73%)
Jul 19, 2016 28.77 28.97 28.44 28.47 1,004,915 -0.42(-1.44%)
Jul 18, 2016 28.38 28.95 28.32 28.89 1,764,143 +0.56(+1.96%)
Jul 15, 2016 28.01 28.46 27.76 28.33 2,120,020 +0.38(+1.37%)
Jul 14, 2016 27.97 28.38 27.84 27.95 2,030,710 +0.65(+2.38%)
Jul 13, 2016 27.13 27.36 26.87 27.30 1,814,809 +0.18(+0.67%)
Jul 12, 2016 26.69 27.27 26.69 27.12 2,144,957 +0.88(+3.37%)
Jul 11, 2016 25.97 26.55 25.91 26.23 1,411,529 +0.37(+1.44%)
Jul 08, 2016 25.56 25.97 25.01 25.86 1,422,493 +0.85(+3.40%)
Jul 07, 2016 24.88 25.34 24.73 25.01 1,573,409 +0.20(+0.80%)
Jul 06, 2016 24.25 24.88 23.96 24.81 2,962,825 +0.22(+0.88%)
Jul 05, 2016 25.12 25.12 24.30 24.59 1,663,521 -0.82(-3.24%)
Jul 01, 2016 25.47 25.42 25.42 25.42 1,198,881 -0.16(-0.64%)
Jun 30, 2016 25.33 25.65 24.91 25.58 1,523,239 +0.28(+1.10%)
Jun 29, 2016 24.64 25.36 24.48 25.30 1,572,039 +0.96(+3.96%)
Jun 28, 2016 24.60 24.84 23.89 24.34 2,479,825 +0.25(+1.04%)
Jun 27, 2016 25.05 25.05 23.92 24.09 2,302,907 -1.49(-5.83%)
Jun 24, 2016 25.74 26.40 25.55 25.58 3,243,026 -2.71(-9.57%)
Jun 23, 2016 27.99 28.31 27.95 28.29 1,091,999 +0.87(+3.16%)
Jun 22, 2016 27.78 27.99 27.40 27.42 1,247,575 -0.30(-1.10%)
Jun 21, 2016 27.30 27.83 27.16 27.72 2,086,323 +0.61(+2.24%)
Jun 20, 2016 27.45 27.80 27.08 27.12 1,401,679 +0.28(+1.03%)
Jun 17, 2016 26.90 27.23 26.62 26.84 4,742,720 +0.08(+0.29%)
Jun 16, 2016 26.62 26.82 26.24 26.76 1,138,834 -0.19(-0.71%)
Jun 15, 2016 26.94 27.52 26.81 26.95 1,783,579 +0.16(+0.62%)
Jun 14, 2016 27.23 27.52 26.59 26.79 1,345,648 -0.62(-2.25%)
Jun 13, 2016 27.55 27.92 27.38 27.40 1,381,153 -0.49(-1.74%)
Jun 10, 2016 28.38 28.38 27.82 27.89 1,981,034 -0.96(-3.34%)
Jun 09, 2016 29.41 29.41 28.77 28.85 1,564,572 -0.75(-2.55%)
Jun 08, 2016 29.91 30.24 29.45 29.61 1,570,762 -0.32(-1.07%)
Jun 07, 2016 29.99 30.24 29.53 29.93 2,122,571 -0.06(-0.20%)
Jun 06, 2016 29.24 30.24 29.14 29.99 1,930,521 +0.75(+2.56%)
Jun 03, 2016 28.82 29.41 28.65 29.24 2,214,754 -0.03(-0.09%)
Jun 02, 2016 29.22 29.32 29.01 29.26 1,145,645 -0.23(-0.79%)
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.