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 28, 2010 29.72 30.62 29.60 29.72 3,117,441 -0.85(-2.78%)
May 27, 2010 29.86 30.59 29.76 30.57 3,544,979 +1.24(+4.23%)
May 26, 2010 29.79 30.18 29.14 29.33 3,355,664 -0.05(-0.17%)
May 25, 2010 28.40 29.43 27.69 29.38 5,396,170 -0.20(-0.68%)
May 24, 2010 30.53 31.11 29.53 29.58 5,004,479 -0.56(-1.86%)
May 21, 2010 28.61 30.47 28.55 30.14 5,147,713 +0.61(+2.07%)
May 20, 2010 29.75 30.49 29.52 29.53 4,178 -1.57(-5.05%)
May 19, 2010 31.32 32.06 30.47 31.10 3,372,876 -0.50(-1.58%)
May 18, 2010 33.56 33.69 31.29 31.60 3,248,688 -1.41(-4.27%)
May 17, 2010 33.73 34.43 32.06 33.01 4,645,379 -0.56(-1.67%)
May 14, 2010 33.57 34.77 33.12 33.57 3,631,659 -0.69(-2.01%)
May 13, 2010 33.87 34.83 33.71 34.26 3,644,982 +0.08(+0.23%)
May 12, 2010 33.46 34.25 32.86 34.18 3,649,448 +0.80(+2.40%)
May 11, 2010 34.23 34.48 33.10 33.38 8,518,454 +3.43(+11.45%)
May 10, 2010 29.50 29.98 29.22 29.95 2,793,954 +2.17(+7.81%)
May 07, 2010 29.05 29.22 27.48 27.78 3,955,098 -1.20(-4.14%)
May 06, 2010 30.17 30.81 27.36 28.98 3,234,317 -1.37(-4.51%)
May 05, 2010 30.52 31.12 30.19 30.35 1,888,061 -0.49(-1.59%)
May 04, 2010 31.76 31.76 30.45 30.84 2,519,303 -1.49(-4.61%)
May 03, 2010 31.85 32.35 31.47 32.33 1,836,296 +0.64(+2.02%)
Apr 30, 2010 32.32 33.07 31.59 31.69 3,604,568 -0.63(-1.95%)
Apr 29, 2010 30.71 32.49 30.58 32.32 2,860,809 +1.86(+6.11%)
Apr 28, 2010 30.08 30.82 30.07 30.46 1,959,700 +0.64(+2.15%)
Apr 27, 2010 31.21 31.53 29.76 29.82 3,323,612 -1.71(-5.42%)
Apr 26, 2010 32.18 32.70 31.42 31.53 2,200,638 -0.84(-2.59%)
Apr 23, 2010 32.03 32.42 31.83 32.37 1,303,276 +0.29(+0.90%)
Apr 22, 2010 31.85 32.22 31.33 32.08 1,530,821 -0.08(-0.25%)
Apr 21, 2010 32.16 32.52 31.65 32.16 7,053 -0.23(-0.71%)
Apr 20, 2010 32.32 32.39 31.90 32.39 500 +0.32(+1.00%)
Apr 19, 2010 31.95 32.47 31.46 32.07 1,949,812 -0.22(-0.68%)
Apr 16, 2010 33.21 33.37 31.94 32.29 3,388,661 -0.98(-2.95%)
Apr 15, 2010 33.26 33.40 33.02 33.27 2,072,403 -0.17(-0.51%)
Apr 14, 2010 32.35 33.46 32.10 33.44 3,227,009 +1.49(+4.66%)
Apr 13, 2010 31.24 32.13 30.76 31.95 2,726,737 +0.63(+2.01%)
Apr 12, 2010 31.13 31.67 31.13 31.32 1,451,266 +0.19(+0.61%)
Apr 09, 2010 30.92 31.28 30.77 31.13 1,052,854 +0.21(+0.68%)
Apr 08, 2010 31.01 31.08 30.66 30.92 1,640,425 -0.33(-1.06%)
Apr 07, 2010 31.72 31.79 30.91 31.25 2,723,616 -0.55(-1.73%)
Apr 06, 2010 31.44 31.95 31.36 31.80 2,343,444 +1.15(+3.75%)
Apr 05, 2010 30.70 31.59 30.54 30.65 2,992,343 -0.01(-0.03%)
Apr 01, 2010 29.63 30.66 30.66 30.66 5,889,100 +1.99(+6.94%)
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%)
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.