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 (%)
Jun 30, 2005 106.51 106.66 104.05 104.11 1,824,900 -2.07(-1.95%)
Jun 29, 2005 104.75 108.14 104.40 106.18 2,595,100 +1.98(+1.90%)
Jun 28, 2005 99.99 104.99 99.60 104.20 3,386,700 +4.21(+4.21%)
Jun 27, 2005 97.79 100.02 96.00 99.99 2,984,300 +1.99(+2.03%)
Jun 24, 2005 86.00 99.90 86.00 98.00 8,300,300 +13.01(+15.31%)
Jun 23, 2005 84.70 85.71 83.60 84.99 1,536,300 -0.21(-0.25%)
Jun 22, 2005 86.50 86.55 84.50 85.20 1,029,000 -0.41(-0.48%)
Jun 21, 2005 84.82 85.89 84.30 85.61 451,600 +0.93(+1.10%)
Jun 20, 2005 85.73 85.73 84.15 84.68 367,700 -1.30(-1.51%)
Jun 17, 2005 85.55 85.98 85.27 85.98 752,400 +0.73(+0.86%)
Jun 16, 2005 84.77 85.90 84.58 85.25 415,500 +0.48(+0.57%)
Jun 15, 2005 84.85 84.87 84.24 84.77 318,500 +0.02(+0.02%)
Jun 14, 2005 84.28 85.56 84.25 84.75 414,600 +0.47(+0.56%)
Jun 13, 2005 84.50 85.02 83.93 84.28 618,500 -0.56(-0.66%)
Jun 10, 2005 86.25 86.27 84.50 84.84 428,900 -1.41(-1.63%)
Jun 09, 2005 85.50 86.28 85.23 86.25 511,100 +0.57(+0.67%)
Jun 08, 2005 86.40 86.67 85.24 85.68 595,900 -0.25(-0.29%)
Jun 07, 2005 87.25 88.51 85.70 85.93 647,600 -1.18(-1.35%)
Jun 06, 2005 85.82 87.45 85.81 87.11 482,200 +1.29(+1.50%)
Jun 03, 2005 86.71 87.02 85.59 85.82 547,500 -1.10(-1.27%)
Jun 02, 2005 86.00 88.42 86.00 86.92 1,546,100 +2.63(+3.12%)
Jun 01, 2005 82.30 84.35 82.30 84.29 972,700 +2.11(+2.57%)
May 31, 2005 82.93 83.00 82.01 82.18 1,004,800 -0.74(-0.89%)
May 27, 2005 82.14 83.02 82.14 82.92 434,200 +0.80(+0.97%)
May 26, 2005 82.00 82.65 81.75 82.12 431,600 +0.45(+0.55%)
May 25, 2005 82.90 83.07 81.33 81.67 515,800 -1.65(-1.98%)
May 24, 2005 82.63 83.38 81.66 83.32 577,000 +0.72(+0.87%)
May 23, 2005 83.22 83.36 82.60 82.60 736,600 -0.37(-0.45%)
May 20, 2005 82.98 83.29 82.18 82.97 626,600 -0.03(-0.04%)
May 19, 2005 82.01 83.55 81.88 83.00 602,300 +1.00(+1.22%)
May 18, 2005 80.40 82.45 80.40 82.00 683,200 +1.79(+2.23%)
May 17, 2005 79.10 80.54 78.86 80.21 663,600 +0.86(+1.08%)
May 16, 2005 77.94 79.46 77.81 79.35 791,500 +1.31(+1.68%)
May 13, 2005 78.56 78.94 77.70 78.04 661,200 -0.52(-0.66%)
May 12, 2005 80.26 80.76 78.20 78.56 713,900 -1.70(-2.12%)
May 11, 2005 79.77 80.63 79.10 80.26 483,500 -0.10(-0.12%)
May 10, 2005 81.49 81.49 79.96 80.36 585,200 -1.13(-1.39%)
May 09, 2005 80.49 81.49 80.30 81.49 617,300 +1.00(+1.24%)
May 06, 2005 79.85 80.98 79.84 80.49 721,300 +1.16(+1.46%)
May 05, 2005 79.47 81.19 78.86 79.33 794,200 -0.14(-0.18%)
May 04, 2005 73.21 80.25 73.21 79.47 2,918,900 +8.92(+12.64%)
May 03, 2005 71.66 71.70 70.26 70.55 613,000 -1.01(-1.41%)
May 02, 2005 70.86 71.84 70.30 71.56 649,000 +0.70(+0.99%)
Apr 29, 2005 71.14 71.71 69.82 70.86 1,222,900 -0.05(-0.07%)
Apr 28, 2005 72.55 73.08 70.83 70.91 551,700 -2.32(-3.17%)
Apr 27, 2005 72.66 73.68 71.10 73.23 552,500 +0.12(+0.16%)
Apr 26, 2005 72.90 74.05 72.42 73.11 497,500 -0.37(-0.50%)
Apr 25, 2005 72.00 73.50 71.54 73.48 358,200 +1.85(+2.58%)
Apr 22, 2005 72.46 72.70 70.96 71.63 454,300 -1.08(-1.49%)
Apr 21, 2005 72.70 72.86 70.97 72.71 755,300 +0.87(+1.21%)
Apr 20, 2005 72.98 73.02 71.73 71.84 1,359,200 -1.10(-1.51%)
Apr 19, 2005 72.02 73.23 72.02 72.94 1,007,200 +1.03(+1.43%)
Apr 18, 2005 70.30 72.03 70.30 71.91 866,200 +1.71(+2.44%)
Apr 15, 2005 71.00 71.98 70.18 70.20 1,000,600 -1.65(-2.30%)
Apr 14, 2005 72.35 72.95 71.71 71.85 726,100 -0.68(-0.94%)
Apr 13, 2005 73.70 73.70 72.36 72.53 716,500 -1.29(-1.75%)
Apr 12, 2005 73.77 74.20 72.25 73.82 874,300 +0.02(+0.03%)
Apr 11, 2005 74.80 74.81 73.18 73.80 926,200 -1.01(-1.35%)
Apr 08, 2005 76.11 76.50 74.47 74.81 674,100 -1.29(-1.70%)
Apr 07, 2005 75.70 76.15 74.69 76.10 910,300 +0.50(+0.66%)
Apr 06, 2005 76.27 76.60 75.43 75.60 489,500 -0.57(-0.75%)
Apr 05, 2005 76.60 77.55 76.10 76.17 466,400 -0.58(-0.76%)
Apr 04, 2005 76.20 77.17 75.00 76.75 882,500 +0.55(+0.72%)
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.