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 (%)
May 31, 2018 34.73 34.73 33.70 33.90 1,455,712 -0.93(-2.66%)
May 30, 2018 34.70 34.91 34.52 34.83 962,000 +0.40(+1.16%)
May 29, 2018 34.87 35.02 34.25 34.43 1,064,923 -0.84(-2.37%)
May 25, 2018 35.26 35.26 35.26 0 -0.11(-0.31%)
May 24, 2018 35.36 35.47 34.91 35.37 440,621 -0.15(-0.41%)
May 23, 2018 35.62 35.71 35.36 35.52 495,363 -0.34(-0.94%)
May 22, 2018 36.05 36.18 35.79 35.85 705,007 -0.05(-0.15%)
May 21, 2018 35.73 36.19 35.57 35.91 584,062 +0.39(+1.10%)
May 18, 2018 35.54 35.79 35.39 35.52 722,098 -0.07(-0.20%)
May 17, 2018 35.34 35.82 35.14 35.59 847,147 +0.24(+0.67%)
May 16, 2018 35.35 35.71 35.14 35.35 1,600,936 -0.07(-0.21%)
May 15, 2018 35.63 35.95 35.28 35.43 1,204,142 -0.39(-1.09%)
May 14, 2018 35.78 35.92 35.50 35.82 723,689 +0.06(+0.18%)
May 11, 2018 35.99 36.13 35.45 35.75 805,005 -0.15(-0.41%)
May 10, 2018 35.80 36.36 35.72 35.90 925,021 +0.25(+0.69%)
May 09, 2018 35.02 35.67 34.96 35.65 959,053 +0.80(+2.30%)
May 08, 2018 34.94 35.33 34.69 34.85 858,191 +0.13(+0.37%)
May 07, 2018 34.60 35.03 34.39 34.73 636,850 +0.15(+0.42%)
May 04, 2018 33.93 34.93 33.90 34.58 825,820 +0.30(+0.88%)
May 03, 2018 34.32 34.59 33.74 34.28 1,045,795 -0.22(-0.63%)
May 02, 2018 35.01 35.04 34.41 34.50 1,057,033 -0.53(-1.51%)
May 01, 2018 35.99 36.31 34.90 35.03 936,792 -1.08(-3.00%)
Apr 30, 2018 36.19 36.40 35.63 36.11 984,990 +0.05(+0.15%)
Apr 27, 2018 35.86 36.24 35.54 36.05 983,672 +0.05(+0.15%)
Apr 26, 2018 34.36 36.26 34.36 36.00 2,451,475 +1.76(+5.13%)
Apr 25, 2018 33.97 34.46 33.83 34.24 635,864 +0.22(+0.64%)
Apr 24, 2018 34.63 34.88 33.75 34.02 950,267 -0.28(-0.82%)
Apr 23, 2018 34.57 34.90 34.12 34.31 734,575 -0.32(-0.92%)
Apr 20, 2018 34.59 34.69 34.00 34.63 718,833 -0.06(-0.18%)
Apr 19, 2018 34.86 35.04 34.29 34.69 800,492 -0.14(-0.39%)
Apr 18, 2018 35.23 35.23 34.74 34.83 1,023,413 -0.25(-0.70%)
Apr 17, 2018 35.17 35.57 34.99 35.07 880,635 +0.26(+0.76%)
Apr 16, 2018 34.76 35.05 34.43 34.81 733,374 +0.46(+1.35%)
Apr 13, 2018 35.35 35.35 34.04 34.34 1,266,669 -0.68(-1.95%)
Apr 12, 2018 34.90 35.53 34.90 35.03 1,549,252 +0.20(+0.57%)
Apr 11, 2018 35.93 35.93 34.63 34.83 1,327,251 -1.65(-4.51%)
Apr 10, 2018 36.71 36.84 36.30 36.47 636,948 +0.45(+1.26%)
Apr 09, 2018 36.27 36.64 35.96 36.02 362,554 +0.07(+0.20%)
Apr 06, 2018 36.44 36.77 35.62 35.94 563,003 -0.92(-2.49%)
Apr 05, 2018 37.12 37.17 36.19 36.86 935,952 -0.16(-0.44%)
Apr 04, 2018 35.65 37.16 35.51 37.03 816,676 +0.65(+1.80%)
Apr 03, 2018 35.97 36.46 35.75 36.37 856,701 +0.76(+2.15%)
Apr 02, 2018 36.83 37.04 35.23 35.61 665,000 -1.36(-3.69%)
Mar 29, 2018 36.97 36.97 36.97 0 +0.88(+2.44%)
Mar 28, 2018 35.86 36.31 35.48 36.09 621,976 +0.37(+1.04%)
Mar 27, 2018 37.04 37.04 35.51 35.72 888,950 -1.05(-2.85%)
Mar 26, 2018 35.93 36.83 35.73 36.76 758,300 +1.49(+4.23%)
Mar 23, 2018 36.19 36.26 35.23 35.27 658,284 -0.79(-2.19%)
Mar 22, 2018 37.15 37.24 36.03 36.06 873,910 -1.58(-4.20%)
Mar 21, 2018 36.98 38.08 36.98 37.64 847,802 +0.57(+1.55%)
Mar 20, 2018 37.28 37.33 36.81 37.07 582,245 -0.02(-0.05%)
Mar 19, 2018 37.56 37.56 36.61 37.09 1,278,902 -0.55(-1.45%)
Mar 16, 2018 37.49 38.00 37.44 37.64 1,460,357 +0.35(+0.93%)
Mar 15, 2018 37.42 37.44 37.01 37.29 608,111 -0.05(-0.15%)
Mar 14, 2018 37.80 37.84 37.22 37.34 773,111 -0.07(-0.19%)
Mar 13, 2018 38.16 37.28 37.42 692,532 -0.40(-1.05%)
Mar 12, 2018 37.39 38.00 37.35 37.81 1,041,523 +0.47(+1.26%)
Mar 09, 2018 36.45 37.37 36.31 37.35 748,490 +1.22(+3.38%)
Mar 08, 2018 36.15 36.18 35.73 36.13 503,740 +0.09(+0.25%)
Mar 07, 2018 36.17 36.04 925,597 +0.17(+0.48%)
Mar 06, 2018 35.80 36.00 35.27 35.86 822,064 +0.00(+0.00%)
Mar 05, 2018 34.99 35.97 34.90 35.86 732,348 +0.52(+1.48%)
Mar 02, 2018 34.73 35.37 34.18 35.34 756,979 +0.16(+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.