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 (%)
Aug 31, 2009 28.57 28.83 28.25 28.76 1,924,539 -0.16(-0.55%)
Aug 28, 2009 29.29 29.59 28.51 28.92 1,365,637 -0.16(-0.55%)
Aug 27, 2009 29.01 29.17 28.45 29.08 1,299,817 +0.16(+0.55%)
Aug 26, 2009 28.65 29.08 28.41 28.92 1,625,948 +0.15(+0.52%)
Aug 25, 2009 28.46 28.86 28.20 28.77 1,630,630 +0.59(+2.09%)
Aug 24, 2009 28.94 29.00 28.03 28.18 1,227,293 -0.45(-1.57%)
Aug 21, 2009 28.45 28.82 28.33 28.63 2,117,104 +0.38(+1.35%)
Aug 20, 2009 27.89 28.31 27.64 28.25 2,048,258 +0.41(+1.47%)
Aug 19, 2009 27.32 27.86 27.15 27.84 5,548,933 +0.27(+0.98%)
Aug 18, 2009 27.01 27.75 27.01 27.57 2,107,534 +0.84(+3.13%)
Aug 17, 2009 26.88 27.15 26.45 26.73 2,217,560 -0.98(-3.53%)
Aug 14, 2009 28.35 28.45 27.13 27.71 1,624,660 -0.54(-1.91%)
Aug 13, 2009 28.10 28.25 27.48 28.25 2,005,171 +0.28(+1.00%)
Aug 12, 2009 26.65 28.25 26.50 27.97 2,413,638 +1.17(+4.37%)
Aug 11, 2009 27.54 27.86 26.65 26.80 2,018,437 -1.04(-3.74%)
Aug 10, 2009 28.42 28.56 27.50 27.84 1,701,127 -0.66(-2.32%)
Aug 07, 2009 28.56 29.20 28.08 28.50 2,309,341 +0.25(+0.88%)
Aug 06, 2009 28.52 28.84 27.84 28.25 2,665,128 +0.13(+0.46%)
Aug 05, 2009 27.88 28.46 27.78 28.12 2,304,089 +0.55(+1.99%)
Aug 04, 2009 27.22 28.12 27.14 27.57 3,504,222 +0.05(+0.18%)
Aug 03, 2009 28.28 28.52 27.27 27.52 3,563,782 -0.62(-2.20%)
Jul 31, 2009 28.82 28.82 27.60 28.14 2,628,719 -0.61(-2.12%)
Jul 30, 2009 27.93 29.01 27.58 28.75 2,868,272 +1.16(+4.20%)
Jul 29, 2009 27.32 27.79 27.25 27.59 1,706,869 +0.20(+0.73%)
Jul 28, 2009 27.46 27.86 26.95 27.39 2,125,954 -0.31(-1.12%)
Jul 27, 2009 27.23 27.85 27.09 27.70 1,688,940 +0.57(+2.10%)
Jul 24, 2009 27.70 27.70 26.28 27.13 248 -0.78(-2.79%)
Jul 23, 2009 26.45 28.08 26.13 27.91 3,641,480 +1.59(+6.04%)
Jul 22, 2009 25.52 26.47 25.00 26.32 2,358,630 +0.33(+1.27%)
Jul 21, 2009 26.23 26.80 25.20 25.99 6,476,367 +1.05(+4.21%)
Jul 20, 2009 24.28 25.47 24.28 24.94 4,434,887 +0.73(+3.02%)
Jul 17, 2009 24.57 24.88 23.89 24.21 2,359,443 -0.32(-1.30%)
Jul 16, 2009 24.45 24.72 23.76 24.53 4,615,486 -0.36(-1.45%)
Jul 15, 2009 24.36 25.23 24.26 24.89 3,008,704 +0.79(+3.28%)
Jul 14, 2009 23.52 24.22 22.54 24.10 4,980,328 +0.25(+1.05%)
Jul 13, 2009 23.34 23.90 23.32 23.85 2,685,280 +0.77(+3.34%)
Jul 10, 2009 22.91 23.46 22.74 23.08 2,114,597 +0.06(+0.26%)
Jul 09, 2009 22.81 23.36 22.71 23.02 2,669,813 +0.39(+1.72%)
Jul 08, 2009 23.31 23.48 22.06 22.63 5,259,775 -0.63(-2.71%)
Jul 07, 2009 23.25 23.77 23.16 23.26 3,985,103 +0.05(+0.22%)
Jul 06, 2009 23.80 23.95 22.75 23.21 3,059,242 -0.79(-3.29%)
Jul 02, 2009 24.42 24.59 23.80 24.00 3,210,750 -0.59(-2.40%)
Jul 01, 2009 24.56 24.83 24.32 24.59 1,920,452 +0.21(+0.86%)
Jun 30, 2009 25.12 25.12 24.29 24.38 2,685,109 -0.72(-2.87%)
Jun 29, 2009 25.39 25.62 24.92 25.10 2,157,735 -0.27(-1.06%)
Jun 26, 2009 24.43 25.43 24.25 25.37 3,374,789 +0.80(+3.26%)
Jun 25, 2009 25.73 26.74 23.65 24.57 18,891,330 +0.09(+0.37%)
Jun 24, 2009 22.54 24.89 22.30 24.48 11,423,793 +2.44(+11.07%)
Jun 23, 2009 22.35 22.55 21.68 22.04 2,857,043 -0.16(-0.72%)
Jun 22, 2009 23.74 23.83 22.18 22.20 2,969,618 -1.77(-7.38%)
Jun 19, 2009 23.59 24.19 23.57 23.97 2,662,771 +0.63(+2.70%)
Jun 18, 2009 23.56 23.74 22.97 23.34 2,661,695 -0.25(-1.06%)
Jun 17, 2009 23.54 24.26 22.95 23.59 3,746,029 +0.05(+0.21%)
Jun 16, 2009 24.45 24.93 23.34 23.54 4,212,925 -0.03(-0.13%)
Jun 15, 2009 23.67 25.43 23.42 23.57 6,465,657 -0.37(-1.55%)
Jun 12, 2009 23.56 23.95 23.30 23.94 2,829,371 -0.31(-1.28%)
Jun 11, 2009 24.20 24.59 24.14 24.25 3,433,926 +0.01(+0.04%)
Jun 10, 2009 24.89 25.07 23.79 24.24 3,424,997 -0.41(-1.66%)
Jun 09, 2009 24.08 24.76 23.97 24.65 2,739,353 +0.75(+3.14%)
Jun 08, 2009 23.33 24.08 23.32 23.90 2,447,814 -0.07(-0.29%)
Jun 05, 2009 23.76 24.25 23.18 23.97 4,100,187 +0.50(+2.13%)
Jun 04, 2009 23.06 23.58 22.17 23.47 6,003,458 +0.20(+0.86%)
Jun 03, 2009 22.24 23.43 21.89 23.27 6,888,960 +0.86(+3.84%)
Jun 02, 2009 19.54 22.75 19.54 22.41 7,295,144 +2.68(+13.58%)
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.