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 (%)
Jul 31, 2019 38.45 38.63 37.33 37.66 754,276 -0.85(-2.21%)
Jul 30, 2019 38.11 38.52 37.80 38.51 440,225 +0.00(+0.00%)
Jul 29, 2019 38.78 38.88 38.43 38.51 548,402 -0.37(-0.95%)
Jul 26, 2019 38.50 38.94 38.48 38.88 556,300 +0.36(+0.93%)
Jul 25, 2019 38.56 38.56 38.18 38.52 541,046 -0.16(-0.41%)
Jul 24, 2019 37.87 38.70 37.85 38.68 505,139 +0.56(+1.47%)
Jul 23, 2019 37.92 38.20 37.67 38.12 834,620 +0.46(+1.22%)
Jul 22, 2019 38.31 38.39 37.59 37.66 531,242 -0.43(-1.13%)
Jul 19, 2019 38.35 38.66 38.06 38.09 399,500 -0.24(-0.63%)
Jul 18, 2019 37.71 38.35 37.61 38.33 505,569 +0.63(+1.67%)
Jul 17, 2019 38.27 38.34 37.44 37.70 541,755 -0.70(-1.82%)
Jul 16, 2019 38.70 38.86 38.39 38.40 564,382 -0.30(-0.78%)
Jul 15, 2019 38.75 38.79 38.16 38.70 699,671 +0.02(+0.05%)
Jul 12, 2019 38.26 38.74 38.24 38.68 685,100 +0.42(+1.10%)
Jul 11, 2019 38.31 38.52 37.88 38.26 688,754 +0.15(+0.39%)
Jul 10, 2019 38.30 38.82 37.99 38.11 700,335 -0.02(-0.05%)
Jul 09, 2019 37.65 38.20 37.45 38.13 487,158 +0.41(+1.09%)
Jul 08, 2019 37.63 37.92 37.41 37.72 391,934 -0.24(-0.63%)
Jul 05, 2019 37.90 37.97 37.46 37.96 309,800 +0.13(+0.34%)
Jul 03, 2019 37.53 38.10 37.53 37.83 248,000 +0.45(+1.20%)
Jul 02, 2019 37.63 37.84 37.09 37.38 613,552 -0.32(-0.85%)
Jul 01, 2019 38.19 38.53 37.38 37.70 781,279 -0.58(-1.52%)
Jun 28, 2019 37.49 38.33 37.48 38.28 1,503,400 +1.02(+2.74%)
Jun 27, 2019 36.43 37.30 36.43 37.26 759,773 +1.07(+2.96%)
Jun 26, 2019 36.10 36.42 35.98 36.19 825,224 +0.22(+0.61%)
Jun 25, 2019 36.71 36.71 35.84 35.97 751,948 -0.73(-1.99%)
Jun 24, 2019 37.14 37.22 36.51 36.70 663,994 -0.37(-1.00%)
Jun 21, 2019 37.10 37.33 36.84 37.07 958,200 -0.18(-0.48%)
Jun 20, 2019 36.76 37.33 36.62 37.25 777,887 +0.82(+2.25%)
Jun 19, 2019 36.44 36.64 36.17 36.43 743,342 +0.16(+0.44%)
Jun 18, 2019 36.15 36.78 36.15 36.27 656,873 +0.27(+0.75%)
Jun 17, 2019 36.63 36.63 35.98 36.00 667,620 -0.68(-1.85%)
Jun 14, 2019 36.81 36.98 36.52 36.68 659,100 -0.11(-0.30%)
Jun 13, 2019 36.82 37.20 36.78 36.79 654,851 +0.09(+0.25%)
Jun 12, 2019 37.50 37.57 36.69 36.70 675,923 -0.85(-2.26%)
Jun 11, 2019 37.25 37.61 37.18 37.55 798,933 +0.56(+1.51%)
Jun 10, 2019 37.07 37.28 36.84 36.99 586,348 +0.30(+0.82%)
Jun 07, 2019 36.88 37.01 36.69 36.69 705,000 -0.14(-0.38%)
Jun 06, 2019 36.79 37.05 36.58 36.83 883,161 +0.01(+0.03%)
Jun 05, 2019 36.55 36.86 36.09 36.82 669,384 +0.41(+1.13%)
Jun 04, 2019 35.70 36.47 35.39 36.41 680,340 +1.10(+3.12%)
Jun 03, 2019 35.58 35.77 35.18 35.31 1,322,119 -0.31(-0.87%)
May 31, 2019 36.44 36.54 35.38 35.62 1,178,200 -1.35(-3.65%)
May 30, 2019 37.00 37.26 36.73 36.97 1,022,710 +0.01(+0.03%)
May 29, 2019 36.77 36.99 36.27 36.96 1,377,918 +0.01(+0.03%)
May 28, 2019 37.22 37.46 36.95 36.95 647,398 -0.26(-0.70%)
May 24, 2019 37.13 37.32 36.94 37.21 652,600 +0.31(+0.84%)
May 23, 2019 36.69 37.25 36.56 36.90 1,106,371 -0.22(-0.59%)
May 22, 2019 36.87 37.27 36.77 37.12 1,189,910 +0.23(+0.62%)
May 21, 2019 35.80 36.90 35.66 36.89 1,022,177 +1.23(+3.45%)
May 20, 2019 35.08 35.83 34.94 35.66 757,562 +0.35(+0.99%)
May 17, 2019 35.49 36.04 35.04 35.31 1,556,800 -0.60(-1.67%)
May 16, 2019 36.20 36.52 35.86 35.91 2,255,839 -0.38(-1.05%)
May 15, 2019 34.98 36.31 34.85 36.29 2,698,548 +1.60(+4.61%)
May 14, 2019 34.00 34.85 33.64 34.69 1,777,132 +1.46(+4.39%)
May 13, 2019 33.48 33.74 33.05 33.23 3,081,327 -0.87(-2.55%)
May 10, 2019 33.75 34.11 33.45 34.10 1,630,500 +0.21(+0.62%)
May 09, 2019 33.49 34.01 33.03 33.89 1,710,443 -0.02(-0.06%)
May 08, 2019 33.72 34.08 33.63 33.91 1,309,654 +0.03(+0.09%)
May 07, 2019 33.64 34.00 33.58 33.88 1,637,311 -0.12(-0.35%)
May 06, 2019 33.46 34.04 33.14 34.00 992,988 -0.02(-0.06%)
May 03, 2019 33.61 34.04 33.50 34.02 887,500 +0.38(+1.13%)
May 02, 2019 33.81 33.85 33.21 33.64 791,335 -0.17(-0.50%)
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.