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 (%)
Jun 30, 2020 49.67 49.75 49.66 49.75 1,473,758 +0.08(+0.16%)
Jun 29, 2020 49.70 49.70 49.63 49.67 1,665,393 -0.05(-0.10%)
Jun 26, 2020 49.63 49.81 49.50 49.72 4,472,400 +0.07(+0.14%)
Jun 25, 2020 49.68 49.73 49.63 49.65 2,636,807 -0.03(-0.06%)
Jun 24, 2020 49.69 49.77 49.65 49.68 2,033,710 -0.02(-0.04%)
Jun 23, 2020 49.74 49.74 49.66 49.70 828,787 +0.05(+0.10%)
Jun 22, 2020 49.62 49.74 49.62 49.65 1,356,015 +0.00(+0.00%)
Jun 19, 2020 49.82 49.85 49.61 49.65 1,976,100 -0.08(-0.16%)
Jun 18, 2020 49.49 49.75 49.49 49.73 743,849 +0.07(+0.14%)
Jun 17, 2020 49.69 49.75 49.63 49.66 1,990,070 -0.03(-0.06%)
Jun 16, 2020 49.75 49.75 49.61 49.69 1,347,327 +0.03(+0.06%)
Jun 15, 2020 49.52 49.71 49.47 49.66 2,037,634 -0.22(-0.44%)
Jun 12, 2020 49.93 49.94 49.83 49.88 3,079,200 +0.03(+0.06%)
Jun 11, 2020 49.91 49.97 49.85 49.85 3,594,470 -0.09(-0.18%)
Jun 10, 2020 50.03 50.03 49.93 49.94 4,093,148 -0.08(-0.16%)
Jun 09, 2020 50.04 50.04 49.98 50.02 1,663,622 +0.00(+0.00%)
Jun 08, 2020 50.02 50.07 49.96 50.02 2,878,879 -0.03(-0.06%)
Jun 05, 2020 49.93 50.09 49.93 50.05 2,312,900 -0.05(-0.10%)
Jun 04, 2020 49.88 50.10 49.86 50.10 1,338,732 +0.15(+0.30%)
Jun 03, 2020 49.90 49.95 49.85 49.95 1,226,012 +0.06(+0.12%)
Jun 02, 2020 49.86 49.92 49.86 49.89 945,843 +0.01(+0.02%)
Jun 01, 2020 49.85 49.90 49.83 49.88 1,199,664 +0.05(+0.10%)
May 29, 2020 49.81 49.93 49.80 49.83 1,536,600 -0.04(-0.08%)
May 28, 2020 49.91 49.92 49.85 49.87 1,328,392 -0.02(-0.04%)
May 27, 2020 49.84 49.96 49.80 49.89 2,590,713 +0.05(+0.10%)
May 26, 2020 49.84 49.89 49.71 49.84 1,593,862 +0.04(+0.08%)
May 22, 2020 49.78 49.83 49.73 49.80 1,905,600 +0.04(+0.08%)
May 21, 2020 49.79 49.85 49.75 49.76 1,888,622 -0.03(-0.06%)
May 20, 2020 49.82 49.85 49.76 49.79 5,197,461 +0.04(+0.08%)
May 19, 2020 49.83 49.88 49.72 49.75 2,510,472 -0.08(-0.16%)
May 18, 2020 49.88 49.92 49.78 49.83 3,201,610 -0.03(-0.06%)
May 15, 2020 49.88 49.93 49.84 49.86 3,511,900 -0.01(-0.02%)
May 14, 2020 49.86 49.93 49.86 49.87 2,337,525 -0.03(-0.06%)
May 13, 2020 49.76 49.95 49.76 49.90 3,000,864 +0.05(+0.10%)
May 12, 2020 49.95 49.95 49.85 49.85 1,320,751 +0.01(+0.02%)
May 11, 2020 49.87 49.98 49.81 49.84 1,258,421 +0.09(+0.18%)
May 08, 2020 49.92 49.98 49.75 49.75 1,076,300 -0.21(-0.42%)
May 07, 2020 49.93 49.98 49.85 49.96 1,628,675 +0.04(+0.08%)
May 06, 2020 49.84 49.97 49.83 49.92 2,299,016 +0.09(+0.18%)
May 05, 2020 49.80 49.87 49.77 49.83 1,286,546 +0.03(+0.06%)
May 04, 2020 49.80 49.88 49.80 49.80 1,250,738 -0.06(-0.12%)
May 01, 2020 49.74 49.97 49.73 49.86 1,470,800 +0.03(+0.06%)
Apr 30, 2020 49.53 50.00 49.53 49.83 2,647,308 +0.09(+0.18%)
Apr 29, 2020 49.60 49.91 49.52 49.74 2,183,381 +0.05(+0.10%)
Apr 28, 2020 49.58 49.70 49.42 49.69 1,970,797 +0.34(+0.69%)
Apr 27, 2020 49.52 49.79 49.34 49.35 1,595,730 -0.14(-0.28%)
Apr 24, 2020 49.70 49.70 49.43 49.49 1,175,300 +0.06(+0.12%)
Apr 23, 2020 49.60 49.65 49.18 49.43 2,391,575 -0.14(-0.28%)
Apr 22, 2020 49.71 49.73 49.55 49.57 2,385,415 +0.02(+0.04%)
Apr 21, 2020 49.50 49.67 49.41 49.55 3,759,856 -0.06(-0.12%)
Apr 20, 2020 49.59 49.76 49.51 49.61 2,692,388 +0.06(+0.12%)
Apr 17, 2020 49.41 49.70 49.33 49.55 2,356,900 +0.09(+0.18%)
Apr 16, 2020 49.25 49.55 49.25 49.46 3,127,336 +0.16(+0.32%)
Apr 15, 2020 49.11 49.46 49.11 49.30 1,832,181 -0.11(-0.22%)
Apr 14, 2020 49.29 49.46 49.23 49.41 2,032,479 +0.33(+0.67%)
Apr 13, 2020 49.00 49.30 48.95 49.08 2,907,487 -0.02(-0.04%)
Apr 09, 2020 49.30 49.50 48.91 49.10 2,364,500 -0.15(-0.30%)
Apr 08, 2020 48.92 49.35 48.92 49.25 3,075,348 +0.26(+0.53%)
Apr 07, 2020 49.13 49.50 48.93 48.99 2,784,718 +0.31(+0.64%)
Apr 06, 2020 49.40 49.70 48.54 48.68 5,702,582 -0.40(-0.81%)
Apr 03, 2020 48.80 49.33 48.78 49.08 2,330,400 +0.13(+0.27%)
Apr 02, 2020 48.64 49.15 48.60 48.95 3,212,352 +0.20(+0.41%)
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.