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 (%)
Nov 28, 2008 17.47 18.12 17.05 18.02 1,243,299 +0.52(+2.97%)
Nov 26, 2008 15.79 18.34 15.22 17.50 4,814,790 +1.37(+8.49%)
Nov 25, 2008 15.40 16.49 14.89 16.13 7,349,595 -0.41(-2.48%)
Nov 24, 2008 14.89 16.57 14.05 16.54 4,541,065 +2.51(+17.89%)
Nov 21, 2008 13.87 14.21 11.94 14.03 6,480,164 +1.03(+7.92%)
Nov 20, 2008 13.82 14.84 12.60 13.00 7,941,889 -1.00(-7.14%)
Nov 19, 2008 16.18 16.18 13.81 14.00 6,486,244 -2.20(-13.58%)
Nov 18, 2008 15.42 16.20 14.48 16.20 5,091,242 +0.84(+5.47%)
Nov 17, 2008 15.49 16.37 14.83 15.36 3,280,541 -0.29(-1.85%)
Nov 14, 2008 17.21 18.28 15.49 15.65 0 -2.27(-12.67%)
Nov 13, 2008 16.00 18.02 14.57 17.92 6,251,013 +2.14(+13.56%)
Nov 12, 2008 17.46 18.07 15.60 15.78 4,591,892 -2.87(-15.39%)
Nov 11, 2008 16.90 19.05 16.43 18.65 6,284,295 +1.26(+7.25%)
Nov 10, 2008 18.53 18.61 15.89 17.39 3,379,433 -0.78(-4.29%)
Nov 07, 2008 19.31 19.47 17.42 18.17 3,120,182 -0.94(-4.92%)
Nov 06, 2008 18.90 20.43 18.55 19.11 3,790,828 -0.34(-1.75%)
Nov 05, 2008 20.36 21.16 19.35 19.45 2,913,928 -1.42(-6.80%)
Nov 04, 2008 21.76 22.03 20.23 20.87 4,253,115 +0.17(+0.82%)
Nov 03, 2008 22.66 23.00 20.20 20.70 3,100,958 -1.49(-6.71%)
Oct 31, 2008 20.58 22.58 19.89 22.19 3,933,529 +1.43(+6.89%)
Oct 30, 2008 18.61 21.98 17.05 20.76 6,661,868 +3.84(+22.70%)
Oct 29, 2008 14.02 18.80 14.02 16.92 11,091,975 +3.94(+30.35%)
Oct 28, 2008 14.42 16.05 11.09 12.98 8,431,910 -0.92(-6.62%)
Oct 27, 2008 15.59 16.03 13.59 13.90 4,082,275 -1.88(-11.91%)
Oct 24, 2008 13.69 16.36 13.18 15.78 3,843,562 +0.12(+0.77%)
Oct 23, 2008 17.49 17.68 13.71 15.66 7,305,090 -1.87(-10.67%)
Oct 22, 2008 20.11 20.85 16.90 17.53 3,590,387 -3.26(-15.68%)
Oct 21, 2008 22.50 22.90 20.59 20.79 2,311,369 -1.85(-8.17%)
Oct 20, 2008 22.29 22.80 21.79 22.64 2,228,427 +0.68(+3.10%)
Oct 17, 2008 20.76 23.27 19.04 21.96 2,724,396 +0.72(+3.39%)
Oct 16, 2008 21.63 21.63 19.12 21.24 4,606,269 +0.83(+4.07%)
Oct 15, 2008 22.60 23.44 20.24 20.41 2,804,182 -3.63(-15.10%)
Oct 14, 2008 24.17 25.50 22.85 24.04 4,396,863 +0.71(+3.04%)
Oct 13, 2008 22.71 23.33 19.54 23.33 4,253,187 +4.21(+22.02%)
Oct 10, 2008 18.23 20.16 15.00 19.12 0 +0.12(+0.63%)
Oct 09, 2008 25.33 26.40 17.88 19.00 5,840,278 -6.25(-24.75%)
Oct 08, 2008 27.65 29.92 23.72 25.25 4,199,900 -3.76(-12.96%)
Oct 07, 2008 34.19 34.68 29.01 29.01 2,752,606 -5.09(-14.93%)
Oct 06, 2008 32.55 36.70 29.47 34.10 2,567,347 +0.10(+0.29%)
Oct 03, 2008 34.83 37.22 32.68 34.00 0 -0.17(-0.50%)
Oct 02, 2008 35.51 35.94 33.57 34.17 2,096,621 -1.73(-4.82%)
Oct 01, 2008 37.02 38.88 35.01 35.90 2,099,029 -2.16(-5.68%)
Sep 30, 2008 38.57 39.10 36.91 38.06 2,334,926 +0.92(+2.48%)
Sep 29, 2008 43.29 44.48 36.75 37.14 1,736,059 -7.75(-17.26%)
Sep 26, 2008 40.19 44.94 40.06 44.89 0 +3.24(+7.78%)
Sep 25, 2008 41.41 43.00 39.39 41.65 1,743,346 +1.00(+2.46%)
Sep 24, 2008 40.96 42.25 38.55 40.65 1,911,297 +0.40(+0.99%)
Sep 23, 2008 37.19 41.66 36.95 40.25 2,174,659 +2.69(+7.16%)
Sep 22, 2008 42.10 42.75 35.56 37.56 2,860,589 -2.89(-7.14%)
Sep 19, 2008 46.46 46.46 36.31 40.45 0 +3.45(+9.32%)
Sep 18, 2008 36.22 51.66 26.56 37.00 13,616,238 +1.51(+4.25%)
Sep 17, 2008 37.90 38.82 33.50 35.49 7,555,183 -3.91(-9.92%)
Sep 16, 2008 34.86 39.49 34.86 39.40 7,262,532 +3.10(+8.54%)
Sep 15, 2008 37.04 38.97 36.20 36.30 7,611,181 -4.10(-10.15%)
Sep 12, 2008 40.09 41.05 39.31 40.40 4,012,186 -1.24(-2.98%)
Sep 11, 2008 40.66 42.68 39.14 41.64 5,430,721 -1.11(-2.60%)
Sep 10, 2008 43.51 44.99 41.38 42.75 3,889,230 -0.99(-2.26%)
Sep 09, 2008 46.90 47.70 43.69 43.74 3,766,255 -3.61(-7.62%)
Sep 08, 2008 47.25 47.82 45.03 47.35 5,009,713 +2.83(+6.36%)
Sep 05, 2008 41.85 44.59 41.00 44.52 0 +1.92(+4.51%)
Sep 04, 2008 45.88 45.88 42.10 42.60 4,625,625 -4.77(-10.07%)
Sep 03, 2008 45.50 47.60 45.04 47.37 2,234,011 +1.70(+3.72%)
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.