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 30, 2009 28.12 28.36 27.82 28.29 2,506,066 +0.19(+0.68%)
Nov 27, 2009 28.15 28.65 27.43 28.10 935,420 -1.05(-3.60%)
Nov 25, 2009 29.15 29.28 29.02 29.15 1,289,302 +0.07(+0.24%)
Nov 24, 2009 29.26 29.27 28.53 29.08 2,082,125 -0.04(-0.14%)
Nov 23, 2009 29.85 29.87 28.86 29.12 2,291,935 -0.41(-1.39%)
Nov 20, 2009 29.20 29.61 29.05 29.53 1,880,532 +0.08(+0.27%)
Nov 19, 2009 30.00 30.16 29.30 29.45 2,102,981 -0.75(-2.48%)
Nov 18, 2009 31.21 31.23 30.11 30.20 1,953,120 -1.10(-3.51%)
Nov 17, 2009 31.26 31.47 31.06 31.30 1,084,124 -0.11(-0.35%)
Nov 16, 2009 31.05 31.72 31.04 31.41 1,670,452 +0.64(+2.08%)
Nov 13, 2009 31.39 31.39 30.58 30.77 2,348,477 -0.84(-2.66%)
Nov 12, 2009 31.09 31.68 31.01 31.61 2,814,481 +0.35(+1.12%)
Nov 11, 2009 31.89 32.13 31.13 31.26 2,197,128 -0.31(-0.98%)
Nov 10, 2009 31.48 31.78 31.09 31.57 1,319,838 -0.03(-0.09%)
Nov 09, 2009 30.65 31.60 30.53 31.60 2,246,156 +1.40(+4.64%)
Nov 06, 2009 29.67 30.31 29.50 30.20 1,695,661 +0.09(+0.30%)
Nov 05, 2009 29.30 30.40 29.22 30.11 2,684,734 +1.07(+3.68%)
Nov 04, 2009 28.95 29.93 28.83 29.04 2,680,083 +0.34(+1.18%)
Nov 03, 2009 28.54 28.82 27.90 28.70 2,155,480 -0.21(-0.73%)
Nov 02, 2009 29.39 29.57 28.06 28.91 2,298,863 -0.20(-0.69%)
Oct 30, 2009 30.74 30.74 28.77 29.11 2,569,464 -1.80(-5.82%)
Oct 29, 2009 30.01 30.98 29.75 30.91 2,383,029 +1.41(+4.78%)
Oct 28, 2009 30.39 30.59 29.43 29.50 2,327,173 -0.87(-2.86%)
Oct 27, 2009 31.76 32.09 30.29 30.37 2,895,605 -1.35(-4.26%)
Oct 26, 2009 32.66 33.44 31.68 31.72 4,676,795 -0.18(-0.56%)
Oct 23, 2009 32.28 32.33 31.80 31.90 3,962,142 +1.19(+3.87%)
Oct 22, 2009 31.99 32.08 30.02 30.71 4,795,874 -1.00(-3.15%)
Oct 21, 2009 32.00 33.07 31.62 31.71 2,875,818 -0.44(-1.37%)
Oct 20, 2009 32.05 32.25 31.91 32.15 1,725,466 -0.48(-1.47%)
Oct 19, 2009 32.96 33.08 31.93 32.63 2,077,235 -0.06(-0.18%)
Oct 16, 2009 32.93 33.05 32.36 32.69 2,135,053 -1.01(-3.00%)
Oct 15, 2009 33.24 33.70 32.63 33.70 2,129,403 +0.25(+0.75%)
Oct 14, 2009 31.40 33.65 31.37 33.45 3,891,852 +2.93(+9.60%)
Oct 13, 2009 31.04 31.32 30.50 30.52 1,552,583 -0.65(-2.09%)
Oct 12, 2009 31.54 31.98 31.01 31.17 1,593,877 -0.54(-1.70%)
Oct 09, 2009 31.62 31.71 31.35 31.71 1,453,046 +0.07(+0.22%)
Oct 08, 2009 31.25 31.90 31.25 31.64 1,817,502 +0.74(+2.39%)
Oct 07, 2009 30.63 31.50 30.39 30.90 1,448,105 +0.07(+0.23%)
Oct 06, 2009 30.73 31.13 30.33 30.83 1,709,646 +0.55(+1.82%)
Oct 05, 2009 28.91 30.35 28.83 30.28 1,980,035 +1.49(+5.18%)
Oct 02, 2009 28.48 29.39 28.39 28.79 1,728,042 -0.20(-0.69%)
Oct 01, 2009 30.86 31.03 28.92 28.99 3,527,751 -2.04(-6.57%)
Sep 30, 2009 31.65 31.74 30.29 31.03 4,642,463 -0.40(-1.27%)
Sep 29, 2009 30.68 31.70 30.62 31.43 3,249,742 +1.40(+4.66%)
Sep 28, 2009 28.96 30.56 28.89 30.03 2,044,906 +1.15(+3.98%)
Sep 25, 2009 28.40 29.20 27.76 28.88 3,892,342 -0.85(-2.86%)
Sep 24, 2009 31.16 31.16 29.50 29.73 2,627,850 -1.28(-4.13%)
Sep 23, 2009 31.49 31.97 31.00 31.01 1,925,560 -0.48(-1.52%)
Sep 22, 2009 31.91 32.25 31.35 31.49 3,548,724 -0.20(-0.63%)
Sep 21, 2009 32.24 32.24 31.67 31.69 1,753,520 -0.91(-2.79%)
Sep 18, 2009 32.38 32.84 32.31 32.60 2,197,284 +0.20(+0.62%)
Sep 17, 2009 32.48 33.09 32.12 32.40 2,529,522 +0.95(+3.02%)
Sep 16, 2009 31.51 32.50 31.15 31.45 4,356,580 +0.10(+0.32%)
Sep 15, 2009 30.21 31.44 29.99 31.35 3,777,015 +1.14(+3.77%)
Sep 14, 2009 28.30 30.26 28.30 30.21 2,740,456 +1.48(+5.15%)
Sep 11, 2009 29.26 29.26 28.42 28.73 1,644,810 -0.46(-1.58%)
Sep 10, 2009 28.37 29.28 27.97 29.19 2,211,005 +0.68(+2.39%)
Sep 09, 2009 27.57 28.61 27.20 28.51 1,991,792 +1.09(+3.98%)
Sep 08, 2009 27.92 27.95 27.31 27.42 2,601,555 -0.06(-0.22%)
Sep 04, 2009 27.53 27.60 27.07 27.48 815,915 +0.04(+0.15%)
Sep 03, 2009 26.98 27.46 26.90 27.44 1,726,826 +0.72(+2.69%)
Sep 02, 2009 26.64 27.09 26.28 26.72 2,464,818 -0.06(-0.22%)
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.