$31.37 -0.80 (%) Legg Mason Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LM historical data

Date Open High Low Close Volume
12/2/201632.0732.1731.2031.372,000,362
12/1/201632.2832.5731.7832.1723,280,295
11/30/201631.7632.0531.2831.903,078,026
11/29/201631.4731.7431.1931.261,211,954
11/28/201632.0032.1431.4531.47806,524
11/25/201632.2232.3832.1732.30353,288
11/23/201632.1332.3031.8632.23778,359
11/22/201632.2632.5131.9432.15922,862
11/21/201632.2132.4231.9632.14965,600
11/18/201631.9532.1031.7431.951,607,477
11/17/201631.7732.0531.5931.951,188,852
11/16/201631.6131.8731.4331.791,109,421
11/15/201631.4732.0130.8232.001,671,398
11/14/201631.5831.7731.1431.552,599,956
11/11/201631.0431.4530.9631.272,821,459
11/10/201631.3632.1430.6831.252,893,010
11/9/201629.9830.3628.9130.124,119,876
11/8/201629.1029.3528.8129.081,131,323
11/7/201629.3729.5329.0029.251,745,822
11/4/201628.3329.0028.1028.522,523,093
11/3/201628.7829.2528.2028.352,760,118
11/2/201628.7629.0728.4528.601,990,022
11/1/201629.0129.5828.4228.932,742,168
10/31/201629.2729.3828.7028.722,132,319
10/28/201630.7930.7929.0529.272,943,492
10/27/201631.7531.7730.7630.911,832,187
10/26/201631.2431.6131.1931.491,916,776
10/25/201631.9332.0631.2731.541,066,528
10/24/201632.1432.3731.8331.991,180,836
10/21/201631.6132.0231.6031.86602,717
10/20/201631.8832.3331.7631.99802,178
10/19/201631.8832.8331.7232.021,436,989
10/18/201632.2932.3131.5331.70899,928
10/17/201632.0232.0731.6231.71888,475
10/14/201632.5932.5931.7731.951,566,609
10/13/201632.3032.3031.6232.021,434,057
10/12/201632.0032.9831.2032.703,745,675
10/11/201632.9332.9531.6532.011,257,885
10/10/201633.7033.7133.1133.151,191,363
10/7/201633.9634.0833.3633.43906,781
10/6/201634.2734.2733.3833.991,246,291
10/5/201633.3734.3533.0934.291,421,171
10/4/201633.5533.5532.9933.15688,766
10/3/201633.4933.8733.3633.47994,182
9/30/201633.4033.6833.0333.48944,717
9/29/201633.7034.0032.8232.961,032,828
9/28/201633.5333.8333.1533.77492,008
9/27/201632.8433.4032.6933.37708,814
9/26/201633.5233.6632.8233.021,036,429
9/23/201634.3434.6133.9233.92717,303
9/22/201634.5334.9134.4634.62872,540
9/21/201633.6434.1633.4734.121,401,803
9/20/201634.1034.1033.3733.38744,674
9/19/201633.9634.4233.6833.81763,023
9/16/201633.8133.8533.4233.683,602,034
9/15/201633.4634.2433.3034.15999,409
9/14/201633.8134.2233.4133.511,572,574
9/13/201634.3434.4833.6233.771,715,923
9/12/201633.8335.0933.4334.951,665,983
9/9/201634.4434.7134.1234.211,900,004
9/8/201634.4935.0134.4434.711,904,144
9/7/201634.4734.8434.3034.80918,007
9/6/201634.7534.9934.5834.621,497,461
9/2/201634.2534.8434.1834.78945,561
9/1/201634.7134.8433.8434.05843,170
8/31/201634.7134.9734.3634.591,105,451
8/30/201634.3534.7234.3534.70819,500
8/29/201634.3134.5734.2434.35706,149
8/26/201634.4134.8333.9534.241,206,670
8/25/201634.3334.4134.1734.26805,032
8/24/201634.5734.7334.3234.41923,662
8/23/201634.1234.6634.1234.531,003,547
8/22/201634.0534.1333.7533.941,058,691
8/19/201634.0234.5433.8234.17972,921
8/18/201633.7634.3333.7634.251,331,350
8/17/201633.8934.0433.5233.821,192,955
8/16/201634.0534.1433.8533.92738,122
8/15/201633.8134.2933.8134.16800,243
8/12/201633.6733.9233.4533.71879,833
8/11/201634.0634.1333.7433.911,056,826
8/10/201633.8434.2533.6033.901,120,587
8/9/201634.1734.2533.7933.81977,091
8/8/201634.2734.5034.0534.17932,713
8/5/201633.7734.5433.7334.161,126,858
8/4/201633.7533.7532.9633.281,121,573
8/3/201633.2634.1133.1533.901,267,901
8/2/201633.7534.0533.0633.20701,848
8/1/201634.0734.3833.8433.88715,736
7/29/201633.5334.2733.5034.141,123,594
7/28/201633.0733.8232.6633.621,498,524
7/27/201633.1133.5732.9133.111,499,037
7/26/201632.9033.2332.7633.12943,262
7/25/201633.0433.1232.8433.02711,430
7/22/201632.8233.1832.7233.11750,867
7/21/201633.0633.3032.8232.831,060,326
7/20/201633.0533.1432.5733.06720,881
7/19/201633.1633.4032.7832.82871,740
7/18/201632.7133.3732.6533.301,530,351
7/15/201632.2932.8132.0032.661,839,066
7/14/201632.2432.7132.0932.221,761,592
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center