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, 2003 32.49 33.04 32.46 32.82 209,700 +0.34(+1.05%)
Feb 27, 2003 31.89 32.59 31.69 32.48 252,200 +0.67(+2.10%)
Feb 26, 2003 32.35 32.35 31.57 31.81 260,700 -0.53(-1.65%)
Feb 25, 2003 31.69 32.37 31.33 32.35 281,200 +0.34(+1.06%)
Feb 24, 2003 32.88 32.88 31.90 32.01 367,100 -0.87(-2.64%)
Feb 21, 2003 32.37 32.89 32.11 32.87 258,900 +0.45(+1.38%)
Feb 20, 2003 32.64 32.75 32.33 32.43 225,500 -0.21(-0.65%)
Feb 19, 2003 33.00 33.00 32.37 32.64 304,300 -0.43(-1.29%)
Feb 18, 2003 31.02 33.07 30.97 33.07 480,000 +0.98(+3.05%)
Feb 14, 2003 31.02 32.18 30.97 32.09 544,400 +1.07(+3.44%)
Feb 13, 2003 30.67 31.14 30.40 31.02 421,200 +0.42(+1.37%)
Feb 12, 2003 31.19 31.30 30.50 30.60 510,700 -0.58(-1.86%)
Feb 11, 2003 31.58 31.73 30.91 31.18 543,700 -0.33(-1.04%)
Feb 10, 2003 31.63 31.71 31.12 31.51 437,000 -0.12(-0.38%)
Feb 07, 2003 32.17 32.43 31.41 31.63 325,600 -0.54(-1.68%)
Feb 06, 2003 32.81 33.03 32.01 32.17 501,000 -0.87(-2.64%)
Feb 05, 2003 33.19 33.81 32.87 33.04 672,600 -0.01(-0.02%)
Feb 04, 2003 33.64 33.64 32.76 33.05 366,700 -0.59(-1.74%)
Feb 03, 2003 33.43 33.73 33.26 33.63 353,600 +0.27(+0.82%)
Jan 31, 2003 32.73 33.37 32.63 33.36 631,100 +0.66(+2.02%)
Jan 30, 2003 33.43 33.45 32.55 32.70 535,000 -0.66(-1.98%)
Jan 29, 2003 33.06 33.43 32.34 33.36 539,800 +0.16(+0.48%)
Jan 28, 2003 32.50 33.20 32.10 33.20 416,700 +0.86(+2.66%)
Jan 27, 2003 32.60 32.95 32.22 32.34 453,600 -0.34(-1.04%)
Jan 24, 2003 33.23 33.27 32.47 32.68 639,900 -0.42(-1.27%)
Jan 23, 2003 32.51 33.13 32.01 33.10 360,200 +1.00(+3.12%)
Jan 22, 2003 32.79 33.30 31.79 32.10 748,600 -0.69(-2.09%)
Jan 21, 2003 33.40 33.46 32.59 32.79 345,400 -0.55(-1.66%)
Jan 17, 2003 34.05 34.05 33.01 33.34 357,000 -0.70(-2.06%)
Jan 16, 2003 34.93 34.93 33.82 34.04 427,600 -0.85(-2.45%)
Jan 15, 2003 35.25 35.27 34.50 34.89 495,600 -0.19(-0.55%)
Jan 14, 2003 34.87 35.13 34.71 35.09 271,900 +0.05(+0.15%)
Jan 13, 2003 35.41 35.46 34.98 35.03 542,700 -0.29(-0.83%)
Jan 10, 2003 34.67 35.53 34.65 35.33 674,000 +0.22(+0.63%)
Jan 09, 2003 34.17 35.11 34.16 35.11 337,900 +1.17(+3.44%)
Jan 08, 2003 33.96 34.43 33.63 33.94 436,400 -0.01(-0.04%)
Jan 07, 2003 34.37 34.40 33.78 33.95 286,000 -0.41(-1.18%)
Jan 06, 2003 33.40 34.57 33.40 34.36 251,400 +0.97(+2.92%)
Jan 03, 2003 33.43 33.63 33.19 33.39 220,700 -0.04(-0.12%)
Jan 02, 2003 32.83 33.47 32.29 33.43 357,500 +1.07(+3.30%)
Dec 31, 2002 32.50 32.75 32.00 32.36 188,700 -0.11(-0.35%)
Dec 30, 2002 32.50 32.55 32.13 32.47 236,000 +0.07(+0.21%)
Dec 27, 2002 32.97 33.03 32.39 32.41 157,700 -0.55(-1.68%)
Dec 26, 2002 33.20 33.59 32.94 32.96 157,100 -0.18(-0.54%)
Dec 24, 2002 33.27 33.27 33.11 33.14 111,600 -0.12(-0.36%)
Dec 23, 2002 33.33 33.33 33.04 33.26 176,400 -0.07(-0.20%)
Dec 20, 2002 32.67 33.33 32.63 33.33 219,200 +0.99(+3.07%)
Dec 19, 2002 32.67 33.32 32.11 32.33 240,000 -0.34(-1.04%)
Dec 18, 2002 33.01 33.05 32.45 32.67 227,500 -0.20(-0.61%)
Dec 17, 2002 33.21 33.67 32.77 32.87 455,100 -0.33(-1.00%)
Dec 16, 2002 32.57 33.48 32.55 33.21 308,700 +0.73(+2.24%)
Dec 13, 2002 32.59 32.85 32.21 32.48 334,500 -0.11(-0.33%)
Dec 12, 2002 32.78 32.94 32.49 32.59 283,800 -0.13(-0.39%)
Dec 11, 2002 32.57 32.75 32.35 32.71 352,100 +0.15(+0.45%)
Dec 10, 2002 32.36 32.62 32.21 32.57 282,500 +0.37(+1.16%)
Dec 09, 2002 33.15 33.15 32.15 32.19 415,600 -1.20(-3.59%)
Dec 06, 2002 32.83 33.63 32.70 33.39 292,900 +0.23(+0.68%)
Dec 05, 2002 33.67 33.73 32.97 33.17 223,200 -0.45(-1.33%)
Dec 04, 2002 34.12 34.12 33.25 33.61 394,100 -0.50(-1.47%)
Dec 03, 2002 34.48 34.53 33.83 34.11 301,600 -0.36(-1.04%)
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.