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 (%)
Jan 31, 2018 39.09 39.09 38.37 38.50 969,078 -0.33(-0.84%)
Jan 30, 2018 39.50 39.50 38.71 38.83 2,729,325 -1.17(-2.91%)
Jan 29, 2018 41.11 41.36 39.97 39.99 1,253,438 -1.34(-3.23%)
Jan 26, 2018 41.83 42.00 41.07 41.33 1,215,366 -0.35(-0.85%)
Jan 25, 2018 41.91 42.58 40.97 41.68 1,381,589 +0.38(+0.92%)
Jan 24, 2018 41.24 41.41 40.84 41.30 1,304,337 +0.30(+0.73%)
Jan 23, 2018 40.52 41.09 40.45 41.00 1,322,343 +0.42(+1.02%)
Jan 22, 2018 40.33 40.62 40.03 40.59 801,440 +0.21(+0.51%)
Jan 19, 2018 39.78 40.43 39.78 40.38 708,936 +0.67(+1.68%)
Jan 18, 2018 39.87 39.95 39.39 39.71 781,102 -0.23(-0.59%)
Jan 17, 2018 39.33 40.04 39.10 39.95 896,476 +0.89(+2.29%)
Jan 16, 2018 39.80 39.98 38.95 39.05 1,081,912 -0.46(-1.17%)
Jan 12, 2018 39.51 39.51 39.51 0 +0.83(+2.15%)
Jan 11, 2018 38.38 38.69 38.04 38.68 857,697 +0.49(+1.28%)
Jan 10, 2018 38.20 38.28 36.88 38.19 1,736,881 -0.50(-1.28%)
Jan 09, 2018 38.15 39.11 38.15 38.69 1,449,450 +0.40(+1.04%)
Jan 08, 2018 37.91 38.47 37.81 38.29 788,814 +0.46(+1.22%)
Jan 05, 2018 37.26 37.85 36.84 37.83 889,944 +0.73(+1.97%)
Jan 04, 2018 37.47 37.78 36.97 37.10 882,995 -0.24(-0.65%)
Jan 03, 2018 37.18 37.45 36.96 37.35 1,349,410 -0.12(-0.31%)
Jan 02, 2018 38.18 38.20 37.41 37.46 989,228 -0.46(-1.21%)
Dec 29, 2017 37.92 37.92 37.92 0 -0.15(-0.40%)
Dec 28, 2017 38.03 38.08 37.79 38.08 279,205 +0.16(+0.43%)
Dec 27, 2017 38.10 38.19 37.89 37.91 412,545 -0.13(-0.33%)
Dec 26, 2017 37.81 38.06 37.64 38.04 464,070 +0.20(+0.53%)
Dec 22, 2017 37.94 38.10 37.56 37.84 972,969 -0.03(-0.07%)
Dec 21, 2017 38.06 38.31 37.70 37.87 1,059,261 -0.03(-0.07%)
Dec 20, 2017 38.07 38.08 37.69 37.90 826,047 +0.22(+0.58%)
Dec 19, 2017 37.09 37.81 37.06 37.68 1,117,812 +0.64(+1.73%)
Dec 18, 2017 37.01 37.33 36.91 37.04 788,254 +0.33(+0.90%)
Dec 15, 2017 36.02 36.81 36.00 36.71 1,710,585 +0.82(+2.28%)
Dec 14, 2017 36.27 36.27 35.88 35.89 622,909 -0.15(-0.42%)
Dec 13, 2017 36.22 36.45 36.03 36.04 636,582 -0.18(-0.50%)
Dec 12, 2017 36.28 36.50 36.11 36.22 869,080 -0.06(-0.17%)
Dec 11, 2017 36.37 36.47 36.01 36.28 686,524 -0.12(-0.32%)
Dec 08, 2017 36.36 36.46 35.88 36.40 582,506 +0.29(+0.79%)
Dec 07, 2017 35.68 36.42 35.62 36.11 601,420 +0.39(+1.08%)
Dec 06, 2017 35.96 36.15 35.64 35.73 916,866 -0.39(-1.09%)
Dec 05, 2017 36.63 36.80 35.84 36.12 2,011,930 -0.38(-1.03%)
Dec 04, 2017 36.54 36.94 36.41 36.50 1,047,759 +0.48(+1.32%)
Dec 01, 2017 36.05 36.10 35.05 36.02 1,071,477 +0.17(+0.48%)
Nov 30, 2017 36.02 36.14 35.66 35.85 881,635 +0.11(+0.30%)
Nov 29, 2017 35.76 36.36 35.66 35.75 709,455 +0.03(+0.08%)
Nov 28, 2017 34.80 35.85 34.80 35.72 1,025,873 +0.99(+2.84%)
Nov 27, 2017 34.93 35.31 34.71 34.73 696,683 -0.26(-0.74%)
Nov 24, 2017 35.06 35.30 34.88 34.99 334,322 +0.13(+0.36%)
Nov 22, 2017 34.62 35.01 34.57 34.87 801,499 +0.27(+0.78%)
Nov 21, 2017 34.61 34.89 34.45 34.60 904,939 +0.24(+0.71%)
Nov 20, 2017 34.06 34.63 33.98 34.36 902,220 +0.42(+1.24%)
Nov 17, 2017 34.01 34.22 33.78 33.93 1,083,689 -0.12(-0.34%)
Nov 16, 2017 34.18 34.27 33.97 34.05 1,117,722 -0.01(-0.03%)
Nov 15, 2017 33.66 34.58 33.48 34.06 1,085,397 +0.02(+0.05%)
Nov 14, 2017 33.72 34.15 33.72 34.04 869,434 +0.10(+0.29%)
Nov 13, 2017 33.81 34.05 33.62 33.94 869,819 -0.21(-0.60%)
Nov 10, 2017 33.75 34.36 33.44 34.15 1,293,933 +0.47(+1.38%)
Nov 09, 2017 33.78 34.08 33.57 33.68 1,093,022 -0.30(-0.87%)
Nov 08, 2017 34.34 34.43 33.82 33.98 826,671 -0.35(-1.02%)
Nov 07, 2017 35.08 35.11 34.25 34.33 660,539 -0.64(-1.82%)
Nov 06, 2017 34.68 34.98 34.41 34.97 996,098 +0.25(+0.72%)
Nov 03, 2017 34.57 34.74 34.36 34.71 743,831 +0.14(+0.42%)
Nov 02, 2017 34.55 34.97 34.42 34.57 1,393,343 +0.01(+0.03%)
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.