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 (%)
Apr 30, 2018 39.79 40.02 39.18 39.70 895,864 +0.06(+0.15%)
Apr 27, 2018 39.43 39.84 39.08 39.64 894,665 +0.06(+0.15%)
Apr 26, 2018 37.78 39.87 37.78 39.58 2,229,654 +1.93(+5.13%)
Apr 25, 2018 37.35 37.89 37.20 37.65 578,328 +0.24(+0.64%)
Apr 24, 2018 38.07 38.35 37.11 37.41 864,283 -0.31(-0.82%)
Apr 23, 2018 38.01 38.37 37.52 37.72 668,108 -0.35(-0.92%)
Apr 20, 2018 38.03 38.14 37.38 38.07 653,790 -0.07(-0.18%)
Apr 19, 2018 38.33 38.52 37.70 38.14 728,060 -0.15(-0.39%)
Apr 18, 2018 38.73 38.74 38.20 38.29 930,810 -0.27(-0.70%)
Apr 17, 2018 38.67 39.11 38.47 38.56 800,951 +0.29(+0.76%)
Apr 16, 2018 38.22 38.54 37.86 38.27 667,015 +0.51(+1.35%)
Apr 13, 2018 38.87 38.87 37.43 37.76 1,152,055 -0.75(-1.95%)
Apr 12, 2018 38.37 39.07 38.37 38.51 1,409,069 +0.22(+0.57%)
Apr 11, 2018 39.51 39.51 38.07 38.29 1,207,155 -1.81(-4.51%)
Apr 10, 2018 40.36 40.50 39.91 40.10 579,314 +0.50(+1.26%)
Apr 09, 2018 39.88 40.29 39.54 39.60 329,749 +0.08(+0.20%)
Apr 06, 2018 40.06 40.43 39.16 39.52 512,060 -1.01(-2.49%)
Apr 05, 2018 40.81 40.87 39.79 40.53 851,263 -0.18(-0.44%)
Apr 04, 2018 39.20 40.86 39.04 40.71 742,780 +0.72(+1.80%)
Apr 03, 2018 39.55 40.09 39.31 39.99 779,183 +0.84(+2.15%)
Apr 02, 2018 40.49 40.73 38.74 39.15 604,828 -1.50(-3.69%)
Mar 29, 2018 40.65 40.65 40.65 0 +0.97(+2.44%)
Mar 28, 2018 39.43 39.92 39.01 39.68 565,697 +0.41(+1.04%)
Mar 27, 2018 40.72 40.72 39.04 39.27 808,514 -1.15(-2.85%)
Mar 26, 2018 39.51 40.49 39.29 40.42 689,686 +1.64(+4.23%)
Mar 23, 2018 39.79 39.87 38.73 38.78 598,720 -0.87(-2.19%)
Mar 22, 2018 40.85 40.94 39.62 39.65 794,835 -1.74(-4.20%)
Mar 21, 2018 40.66 41.87 40.66 41.39 771,089 +0.63(+1.55%)
Mar 20, 2018 40.99 41.04 40.47 40.76 529,561 -0.02(-0.05%)
Mar 19, 2018 41.30 41.30 40.25 40.78 1,163,181 -0.60(-1.45%)
Mar 16, 2018 41.22 41.78 41.16 41.38 1,328,217 +0.38(+0.93%)
Mar 15, 2018 41.14 41.16 40.69 41.00 553,087 -0.06(-0.15%)
Mar 14, 2018 41.56 41.60 40.92 41.06 703,157 -0.36(-0.87%)
Mar 13, 2018 42.24 41.27 41.42 625,611 -0.44(-1.05%)
Mar 12, 2018 41.39 42.06 41.34 41.86 940,878 +0.52(+1.26%)
Mar 09, 2018 40.35 41.37 40.20 41.34 676,161 +1.35(+3.38%)
Mar 08, 2018 40.02 40.05 39.55 39.99 455,062 +0.10(+0.25%)
Mar 07, 2018 40.03 39.89 836,154 +0.19(+0.48%)
Mar 06, 2018 39.63 39.85 39.04 39.70 742,626 +0.00(+0.00%)
Mar 05, 2018 38.73 39.82 38.63 39.70 661,579 +0.58(+1.48%)
Mar 02, 2018 38.44 39.15 37.84 39.12 683,830 +0.18(+0.46%)
Mar 01, 2018 39.95 40.21 38.74 38.94 1,043,365 -0.97(-2.43%)
Feb 28, 2018 40.29 40.61 39.88 39.91 674,050 -0.17(-0.42%)
Feb 27, 2018 41.09 41.38 40.08 40.08 734,658 -0.90(-2.20%)
Feb 26, 2018 40.64 41.03 40.18 40.98 387,890 +0.59(+1.46%)
Feb 23, 2018 40.41 40.59 39.94 40.39 650,296 +0.15(+0.37%)
Feb 22, 2018 40.09 40.24 860,846 +0.01(+0.02%)
Feb 21, 2018 40.20 41.16 40.09 40.23 1,079,820 +0.15(+0.37%)
Feb 20, 2018 39.82 40.38 39.36 40.08 938,127 +0.11(+0.28%)
Feb 16, 2018 39.97 39.97 39.97 0 +1.08(+2.78%)
Feb 15, 2018 39.60 39.78 38.48 38.89 892,315 -0.31(-0.79%)
Feb 14, 2018 37.83 39.20 37.83 39.20 931,243 +0.87(+2.27%)
Feb 13, 2018 38.33 990,396 -0.34(-0.88%)
Feb 12, 2018 38.73 39.17 38.10 38.67 1,518,938 +0.44(+1.15%)
Feb 09, 2018 38.47 38.60 37.05 38.23 1,718,473 +0.44(+1.16%)
Feb 08, 2018 40.03 40.16 37.78 37.79 1,409,592 -2.16(-5.41%)
Feb 07, 2018 40.21 40.59 39.79 39.95 952,183 -0.60(-1.48%)
Feb 06, 2018 38.54 40.67 37.91 40.55 1,227,521 +0.51(+1.27%)
Feb 05, 2018 40.51 41.91 39.34 40.04 1,879,371 -1.13(-2.74%)
Feb 02, 2018 42.78 42.79 41.11 41.17 802,190 -1.93(-4.48%)
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.