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 (%)
May 31, 2006 95.75 96.78 94.92 95.93 1,264,400 +0.70(+0.74%)
May 30, 2006 98.50 98.50 95.12 95.23 1,538,200 -3.72(-3.76%)
May 26, 2006 99.10 99.78 98.60 98.95 1,072,900 +0.46(+0.47%)
May 25, 2006 98.50 99.25 97.06 98.49 1,601,500 +1.24(+1.28%)
May 24, 2006 97.71 98.00 95.15 97.25 2,269,900 -0.46(-0.47%)
May 23, 2006 98.50 99.55 97.71 97.71 1,798,000 +1.04(+1.08%)
May 22, 2006 97.90 98.88 95.33 96.67 2,876,900 -3.21(-3.21%)
May 19, 2006 100.75 101.51 99.40 99.88 2,095,500 +0.19(+0.19%)
May 18, 2006 100.41 102.50 99.60 99.69 1,994,200 +0.21(+0.21%)
May 17, 2006 101.73 101.74 98.54 99.48 2,511,200 -2.75(-2.69%)
May 16, 2006 102.00 103.20 101.65 102.23 3,401,900 +2.03(+2.03%)
May 15, 2006 101.45 103.11 99.67 100.20 2,059,400 -1.20(-1.18%)
May 12, 2006 104.00 104.01 101.01 101.40 2,196,400 -3.78(-3.59%)
May 11, 2006 106.40 108.20 104.70 105.18 2,220,700 -2.88(-2.67%)
May 10, 2006 109.26 111.10 107.85 108.06 6,116,500 -8.46(-7.26%)
May 09, 2006 115.90 116.88 115.60 116.52 1,695,400 +0.37(+0.32%)
May 08, 2006 118.67 118.94 115.85 116.15 1,190,200 -2.50(-2.11%)
May 05, 2006 115.75 119.20 115.75 118.65 1,150,000 +3.76(+3.27%)
May 04, 2006 115.32 116.36 114.72 114.89 1,043,100 +0.07(+0.06%)
May 03, 2006 116.05 116.72 114.61 114.82 1,290,700 -1.48(-1.27%)
May 02, 2006 112.70 116.30 112.50 116.30 2,861,800 +4.30(+3.84%)
May 01, 2006 118.80 118.80 110.60 112.00 5,160,200 -6.48(-5.47%)
Apr 28, 2006 124.40 124.90 118.48 118.48 2,033,700 -5.17(-4.18%)
Apr 27, 2006 123.58 124.95 121.82 123.65 1,302,300 -0.60(-0.48%)
Apr 26, 2006 126.46 126.46 123.81 124.25 930,400 -0.22(-0.18%)
Apr 25, 2006 126.20 126.20 124.01 124.47 1,155,700 -1.53(-1.21%)
Apr 24, 2006 125.50 126.16 124.60 126.00 1,206,200 +0.46(+0.37%)
Apr 21, 2006 126.50 127.46 125.50 125.54 14,246,200 -0.50(-0.40%)
Apr 20, 2006 125.75 127.18 125.41 126.04 1,232,900 +0.93(+0.74%)
Apr 19, 2006 124.25 125.54 124.05 125.11 1,153,200 +1.41(+1.14%)
Apr 18, 2006 123.21 123.93 122.95 123.70 1,160,800 +0.50(+0.41%)
Apr 17, 2006 122.05 123.94 121.92 123.20 730,800 +0.95(+0.78%)
Apr 13, 2006 122.00 122.52 118.51 122.25 1,589,800 +0.25(+0.20%)
Apr 12, 2006 125.40 125.40 121.37 122.00 1,866,800 -0.78(-0.64%)
Apr 11, 2006 124.86 125.24 121.82 122.78 1,078,300 -2.73(-2.18%)
Apr 10, 2006 125.23 127.05 124.78 125.51 573,700 +0.48(+0.38%)
Apr 07, 2006 126.90 127.47 124.38 125.03 594,300 -1.07(-0.85%)
Apr 06, 2006 125.50 126.90 124.66 126.10 997,300 +1.72(+1.38%)
Apr 05, 2006 124.40 124.69 123.40 124.38 834,800 -0.67(-0.54%)
Apr 04, 2006 122.58 125.81 122.42 125.05 828,900 +1.55(+1.26%)
Apr 03, 2006 125.94 126.11 123.04 123.50 1,335,000 -1.83(-1.46%)
Mar 31, 2006 125.43 126.25 124.20 125.33 931,900 +0.60(+0.48%)
Mar 30, 2006 125.75 126.59 123.71 124.73 875,700 -0.77(-0.61%)
Mar 29, 2006 126.00 126.30 124.01 125.50 1,889,300 -0.66(-0.52%)
Mar 28, 2006 128.38 128.40 125.90 126.16 829,900 -2.04(-1.59%)
Mar 27, 2006 126.85 128.31 126.64 128.20 756,000 +1.37(+1.08%)
Mar 24, 2006 126.02 127.25 125.51 126.83 612,400 +0.81(+0.64%)
Mar 23, 2006 125.65 126.50 125.11 126.02 872,600 -0.28(-0.22%)
Mar 22, 2006 125.90 127.49 125.18 126.30 683,000 +0.27(+0.21%)
Mar 21, 2006 128.21 129.20 125.79 126.03 982,700 -2.43(-1.89%)
Mar 20, 2006 127.45 128.46 126.53 128.46 872,300 +1.52(+1.20%)
Mar 17, 2006 126.80 127.98 125.00 126.94 1,617,600 -0.58(-0.45%)
Mar 16, 2006 127.50 128.79 126.88 127.52 913,500 +0.37(+0.29%)
Mar 15, 2006 126.60 128.16 126.25 127.15 1,142,100 +0.68(+0.54%)
Mar 14, 2006 125.10 127.06 124.28 126.47 1,665,000 +1.72(+1.38%)
Mar 13, 2006 126.05 126.20 124.24 124.75 1,142,900 -0.39(-0.31%)
Mar 10, 2006 125.25 126.09 125.00 125.14 5,635,200 -0.72(-0.57%)
Mar 09, 2006 128.22 129.28 124.55 125.86 1,749,000 -2.27(-1.77%)
Mar 08, 2006 127.40 128.67 126.51 128.13 812,900 -0.10(-0.08%)
Mar 07, 2006 130.50 130.90 127.31 128.23 1,094,100 -3.70(-2.80%)
Mar 06, 2006 134.90 134.96 131.89 131.93 491,300 -2.87(-2.13%)
Mar 03, 2006 133.33 136.65 133.29 134.80 704,000 +1.47(+1.10%)
Mar 02, 2006 134.20 135.02 132.21 133.33 656,200 -0.87(-0.65%)
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.