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 (%)
Feb 28, 2020 48.98 49.20 48.90 49.01 5,845,285 -0.13(-0.26%)
Feb 27, 2020 49.18 49.32 49.14 49.14 4,220,521 -0.11(-0.22%)
Feb 26, 2020 49.24 49.48 49.23 49.24 2,519,029 +0.01(+0.02%)
Feb 25, 2020 49.33 49.50 49.23 49.23 4,872,547 -0.10(-0.20%)
Feb 24, 2020 49.44 49.53 49.32 49.33 3,428,657 -0.20(-0.40%)
Feb 21, 2020 49.68 49.69 49.53 49.53 2,813,259 -0.11(-0.22%)
Feb 20, 2020 49.56 49.73 49.53 49.64 2,831,255 +0.08(+0.16%)
Feb 19, 2020 49.68 49.81 49.54 49.56 5,805,135 -0.28(-0.55%)
Feb 18, 2020 49.46 49.87 49.43 49.83 15,278,500 +9.78(+24.41%)
Feb 14, 2020 40.31 40.33 39.87 40.06 391,075 -0.04(-0.10%)
Feb 13, 2020 40.38 40.62 39.87 40.10 586,187 -0.43(-1.07%)
Feb 12, 2020 40.59 40.90 40.35 40.53 523,144 +0.22(+0.54%)
Feb 11, 2020 40.14 40.44 39.89 40.31 492,549 +0.39(+0.99%)
Feb 10, 2020 39.02 39.93 39.02 39.92 630,183 +0.88(+2.24%)
Feb 07, 2020 39.08 39.45 38.99 39.04 612,280 -0.18(-0.45%)
Feb 06, 2020 39.98 40.02 38.83 39.22 906,973 -0.57(-1.43%)
Feb 05, 2020 39.73 40.11 39.60 39.79 547,279 +0.44(+1.13%)
Feb 04, 2020 39.23 39.56 38.99 39.35 818,511 +0.47(+1.21%)
Feb 03, 2020 38.64 39.36 38.62 38.88 572,735 +0.36(+0.95%)
Jan 31, 2020 38.71 38.89 37.84 38.51 1,681,307 -0.44(-1.14%)
Jan 30, 2020 39.13 39.95 38.12 38.95 1,092,220 -0.32(-0.83%)
Jan 29, 2020 38.99 39.50 38.75 39.28 1,260,393 +0.42(+1.09%)
Jan 28, 2020 38.18 38.96 37.87 38.86 835,721 +0.99(+2.62%)
Jan 27, 2020 37.54 38.15 37.30 37.86 826,327 -0.36(-0.95%)
Jan 24, 2020 37.51 38.46 37.27 38.23 1,167,227 +0.91(+2.45%)
Jan 23, 2020 36.91 37.42 36.51 37.31 871,019 +0.22(+0.58%)
Jan 22, 2020 36.90 37.28 36.68 37.10 577,667 +0.41(+1.13%)
Jan 21, 2020 36.90 37.06 36.55 36.68 742,826 -0.45(-1.22%)
Jan 17, 2020 37.69 37.82 37.05 37.13 736,099 -0.53(-1.41%)
Jan 16, 2020 37.21 37.68 37.07 37.67 590,150 +0.78(+2.11%)
Jan 15, 2020 36.12 37.04 36.02 36.89 899,222 +0.61(+1.68%)
Jan 14, 2020 36.10 36.43 35.93 36.28 697,931 +0.25(+0.68%)
Jan 13, 2020 35.40 36.06 35.27 36.03 729,869 +0.74(+2.09%)
Jan 10, 2020 35.37 35.52 35.10 35.30 506,659 -0.08(-0.22%)
Jan 09, 2020 35.49 35.60 35.11 35.37 727,745 +0.08(+0.22%)
Jan 08, 2020 35.19 35.65 35.00 35.30 592,948 +0.14(+0.39%)
Jan 07, 2020 34.70 35.29 34.62 35.16 900,044 +0.30(+0.85%)
Jan 06, 2020 35.01 35.15 34.59 34.86 393,501 -0.54(-1.53%)
Jan 03, 2020 35.52 35.86 35.28 35.40 716,479 -0.45(-1.26%)
Jan 02, 2020 35.59 35.88 34.96 35.86 992,153 +0.53(+1.50%)
Dec 31, 2019 34.98 35.60 34.53 35.32 708,855 -0.04(-0.11%)
Dec 30, 2019 35.59 35.62 35.23 35.36 822,880 -0.04(-0.11%)
Dec 27, 2019 35.45 35.64 35.15 35.40 570,804 -0.05(-0.14%)
Dec 26, 2019 35.55 35.66 35.27 35.45 299,225 -0.01(-0.03%)
Dec 24, 2019 35.59 35.61 35.32 35.46 139,575 -0.07(-0.19%)
Dec 23, 2019 35.91 36.01 35.47 35.53 469,014 -0.27(-0.74%)
Dec 20, 2019 35.72 35.86 35.41 35.80 2,142,335 +0.35(+0.99%)
Dec 19, 2019 35.53 35.80 35.35 35.45 538,661 -0.06(-0.16%)
Dec 18, 2019 35.93 36.20 35.48 35.50 865,613 -0.35(-0.98%)
Dec 17, 2019 35.20 35.92 35.12 35.86 793,749 +0.77(+2.19%)
Dec 16, 2019 35.20 35.84 35.04 35.09 687,780 +0.24(+0.70%)
Dec 13, 2019 35.70 35.70 34.59 34.84 725,485 -0.73(-2.05%)
Dec 12, 2019 35.58 36.45 35.50 35.57 1,155,432 +0.20(+0.58%)
Dec 11, 2019 36.69 36.73 34.96 35.37 1,356,620 -1.26(-3.43%)
Dec 10, 2019 37.50 37.54 36.45 36.62 1,374,122 -1.14(-3.01%)
Dec 09, 2019 38.05 38.33 37.74 37.76 549,469 -0.32(-0.84%)
Dec 06, 2019 38.09 38.64 38.01 38.08 527,439 +0.34(+0.90%)
Dec 05, 2019 37.87 37.88 37.48 37.74 307,946 +0.10(+0.26%)
Dec 04, 2019 37.52 38.10 37.52 37.65 369,150 +0.17(+0.44%)
Dec 03, 2019 37.15 37.54 36.83 37.48 323,082 -0.14(-0.36%)
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.