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 (%)
Mar 31, 2010 29.02 29.17 28.64 28.67 2,204,037 -0.53(-1.82%)
Mar 30, 2010 29.33 29.47 29.01 29.20 886,362 -0.10(-0.34%)
Mar 29, 2010 29.64 29.65 29.06 29.30 1,422,394 -0.20(-0.68%)
Mar 26, 2010 29.82 30.00 29.15 29.50 1,191,220 -0.20(-0.67%)
Mar 25, 2010 30.07 30.40 29.65 29.70 1,222,024 -0.06(-0.20%)
Mar 24, 2010 29.67 29.99 29.67 29.76 1,691,968 -0.09(-0.30%)
Mar 23, 2010 29.34 30.06 29.16 29.85 2,355,386 +0.60(+2.05%)
Mar 22, 2010 29.17 29.49 29.03 29.25 1,584,973 -0.15(-0.51%)
Mar 19, 2010 29.81 30.03 29.34 29.40 2,101,352 -0.34(-1.14%)
Mar 18, 2010 30.31 30.54 29.72 29.74 2,064,464 -0.63(-2.07%)
Mar 17, 2010 29.65 30.57 29.63 30.37 2,849,638 +0.87(+2.95%)
Mar 16, 2010 29.32 29.62 29.05 29.50 1,360,840 +0.38(+1.30%)
Mar 15, 2010 28.85 29.16 28.84 29.12 2,578,167 +0.20(+0.69%)
Mar 12, 2010 28.92 29.27 28.71 28.92 1,943,948 +0.12(+0.42%)
Mar 11, 2010 28.76 28.81 28.43 28.80 1,503,350 -0.01(-0.03%)
Mar 10, 2010 28.97 29.15 28.59 28.81 2,229,006 -0.16(-0.55%)
Mar 09, 2010 28.60 29.27 28.43 28.97 1,748,248 +0.10(+0.35%)
Mar 08, 2010 28.86 29.09 28.63 28.87 1,348,944 +0.01(+0.03%)
Mar 05, 2010 28.24 28.92 27.92 28.86 2,856,975 +0.81(+2.89%)
Mar 04, 2010 27.01 28.21 26.91 28.05 4,804,203 +1.04(+3.85%)
Mar 03, 2010 26.42 27.35 26.33 27.01 3,230,777 +0.61(+2.31%)
Mar 02, 2010 26.15 26.44 26.05 26.40 1,741,325 +0.31(+1.19%)
Mar 01, 2010 25.95 26.18 25.76 26.09 1,283,212 +0.24(+0.93%)
Feb 26, 2010 25.48 25.92 25.37 25.85 2,354,456 +0.48(+1.89%)
Feb 25, 2010 25.48 25.54 24.93 25.37 2,383,407 -0.33(-1.28%)
Feb 24, 2010 25.63 25.79 25.52 25.70 2,754,045 +0.13(+0.51%)
Feb 23, 2010 25.87 26.23 25.52 25.57 2,265,377 -0.43(-1.65%)
Feb 22, 2010 26.07 26.14 25.79 26.00 1,699,954 -0.09(-0.34%)
Feb 19, 2010 26.10 26.21 25.84 26.09 2,500,714 -0.09(-0.34%)
Feb 18, 2010 26.28 26.40 25.87 26.18 1,986,278 -0.34(-1.28%)
Feb 17, 2010 26.43 26.54 26.17 26.52 1,985,582 +0.22(+0.84%)
Feb 16, 2010 25.76 26.31 25.77 26.30 1,983,926 +0.54(+2.10%)
Feb 12, 2010 25.60 25.76 25.76 25.76 1,964,300 -0.08(-0.31%)
Feb 11, 2010 26.45 26.45 25.71 25.84 3,115,695 -0.61(-2.31%)
Feb 10, 2010 25.15 26.64 25.08 26.45 4,632,947 +1.37(+5.46%)
Feb 09, 2010 24.83 25.25 24.50 25.08 2,268,175 +0.52(+2.12%)
Feb 08, 2010 24.81 24.96 24.42 24.56 2,753,584 -0.31(-1.25%)
Feb 05, 2010 24.49 25.07 24.00 24.87 2,971,993 +0.33(+1.34%)
Feb 04, 2010 26.01 26.28 24.51 24.54 3,917,892 -1.91(-7.22%)
Feb 03, 2010 26.33 26.50 26.11 26.45 1,495,079 -0.01(-0.04%)
Feb 02, 2010 26.41 26.62 26.24 26.46 1,881,603 +0.29(+1.11%)
Feb 01, 2010 25.85 26.56 25.80 26.17 1,933,576 +0.39(+1.51%)
Jan 29, 2010 26.70 27.10 25.63 25.78 2,935,613 -0.75(-2.83%)
Jan 28, 2010 27.22 27.29 26.06 26.53 2,769,054 -0.47(-1.74%)
Jan 27, 2010 27.34 27.57 26.31 27.00 4,176,822 -0.43(-1.57%)
Jan 26, 2010 27.31 27.91 27.13 27.43 2,733,743 -0.09(-0.33%)
Jan 25, 2010 27.36 27.85 27.12 27.52 2,793,665 +0.53(+1.96%)
Jan 22, 2010 28.24 28.30 26.71 26.99 6,387,134 -1.33(-4.70%)
Jan 21, 2010 30.14 30.23 28.30 28.32 8,874,032 -3.11(-9.90%)
Jan 20, 2010 30.77 31.60 30.22 31.43 3,502,373 +0.64(+2.08%)
Jan 19, 2010 30.59 30.98 30.34 30.79 1,647,277 +0.33(+1.08%)
Jan 15, 2010 30.47 30.46 30.46 30.46 1,837,800 -0.04(-0.13%)
Jan 14, 2010 30.98 30.99 30.37 30.50 2,092,605 -0.43(-1.39%)
Jan 13, 2010 30.98 31.11 30.58 30.93 1,782,368 +0.15(+0.49%)
Jan 12, 2010 31.42 31.95 30.72 30.78 2,776,652 -0.77(-2.44%)
Jan 11, 2010 30.98 31.81 30.79 31.55 2,883,221 +0.78(+2.53%)
Jan 08, 2010 30.45 30.93 30.32 30.77 1,792,447 +0.25(+0.82%)
Jan 07, 2010 30.71 30.99 30.33 30.52 2,076,804 -0.28(-0.91%)
Jan 06, 2010 30.19 30.86 29.92 30.80 1,893,681 +0.64(+2.12%)
Jan 05, 2010 30.27 30.27 29.75 30.16 2,104,716 -0.09(-0.30%)
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.