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 (%)
Dec 31, 2009 30.20 30.16 30.16 30.16 2,208,000 +0.06(+0.20%)
Dec 30, 2009 30.23 30.36 30.04 30.10 1,277,444 -0.22(-0.73%)
Dec 29, 2009 30.27 30.44 30.12 30.32 1,649,442 +0.21(+0.70%)
Dec 28, 2009 30.44 30.44 30.08 30.11 1,222,144 -0.28(-0.92%)
Dec 24, 2009 29.94 30.47 29.93 30.39 452,266 +0.45(+1.50%)
Dec 23, 2009 29.80 30.07 29.75 29.94 1,292,740 +0.22(+0.74%)
Dec 22, 2009 29.52 29.96 29.40 29.72 3,013,303 +0.26(+0.88%)
Dec 21, 2009 28.90 29.46 28.86 29.46 1,310,790 +0.64(+2.22%)
Dec 18, 2009 28.69 28.88 28.22 28.82 2,194,726 +0.22(+0.77%)
Dec 17, 2009 28.29 28.64 27.93 28.60 2,557,092 -0.02(-0.09%)
Dec 16, 2009 28.24 28.74 28.00 28.62 2,998,065 +0.50(+1.80%)
Dec 15, 2009 27.90 28.17 27.66 28.12 2,347,615 +0.13(+0.46%)
Dec 14, 2009 27.66 28.04 27.55 27.99 1,668,774 +0.44(+1.60%)
Dec 11, 2009 27.28 27.59 27.24 27.55 3,220,549 +0.44(+1.62%)
Dec 10, 2009 27.95 27.98 26.99 27.11 4,145,491 -0.78(-2.80%)
Dec 09, 2009 28.80 28.91 27.89 27.89 2,699,070 -0.90(-3.13%)
Dec 08, 2009 28.81 29.09 28.52 28.79 1,148,945 -0.23(-0.79%)
Dec 07, 2009 28.88 29.31 28.68 29.02 2,382,718 +0.03(+0.10%)
Dec 04, 2009 29.16 29.38 28.47 28.99 2,590,399 +0.28(+0.98%)
Dec 03, 2009 29.13 29.29 28.61 28.71 2,036,083 -0.18(-0.62%)
Dec 02, 2009 28.52 29.03 28.31 28.89 2,290,971 +0.36(+1.26%)
Dec 01, 2009 28.55 28.80 28.03 28.53 2,717,495 +0.24(+0.85%)
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%)
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.