$57.25 +0.25 (%) Legg Mason Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LM historical data

Date Open High Low Close Volume
3/5/201557.2457.7657.0157.25775,737
3/4/201557.7657.7656.7757.001,011,576
3/3/201558.0058.2357.6457.92381,196
3/2/201557.3358.1857.2358.08687,883
2/27/201558.2258.5357.2457.27810,462
2/26/201558.6458.7858.0858.30335,959
2/25/201558.4258.8758.2258.68725,584
2/24/201558.6459.1858.2958.49825,392
2/23/201558.7058.8058.4358.64354,593
2/20/201558.2958.9657.9258.92680,496
2/19/201558.2358.7658.1358.44536,603
2/18/201558.8759.1957.8258.431,684,360
2/17/201557.8058.7457.8058.50857,396
2/13/201558.0958.2157.7257.84581,387
2/12/201557.9558.2557.6358.09526,959
2/11/201557.8157.9557.1757.66621,702
2/10/201558.1658.4957.3657.82930,099
2/9/201557.4057.6157.0557.32652,192
2/6/201557.8558.5757.5457.801,191,330
2/5/201557.1457.6756.9557.28936,962
2/4/201556.7757.1856.3456.791,059,098
2/3/201556.6156.9356.0956.831,102,425
2/2/201555.8256.4454.6156.15997,256
1/30/201554.0056.6853.9255.442,211,289
1/29/201553.4454.1053.2854.08740,566
1/28/201555.2755.2753.4553.50696,038
1/27/201554.7155.4454.4954.80443,661
1/26/201554.7355.5554.4755.49423,067
1/23/201555.2555.3954.7854.87668,735
1/22/201553.7855.4853.3455.481,252,721
1/21/201553.0653.8652.7353.52626,916
1/20/201553.6453.8352.7453.20654,215
1/16/201553.0953.4552.2653.39939,856
1/15/201553.9854.2353.1853.301,104,689
1/14/201553.5654.2453.2154.041,351,655
1/13/201554.4154.7753.5254.451,941,410
1/12/201553.7153.7752.8253.07626,712
1/9/201553.9954.0553.3753.79817,726
1/8/201553.5754.2553.3253.921,006,771
1/7/201553.1753.5852.8053.21905,110
1/6/201552.7852.8752.1652.401,870,921
1/5/201553.1453.2952.3252.64881,062
1/2/201553.9354.3052.9753.69867,438
12/31/201453.8554.1453.2253.37721,225
12/30/201454.2254.3053.7253.75780,967
12/29/201454.3154.7054.0154.41559,379
12/26/201454.7754.9754.4354.45373,191
12/24/201454.6854.9554.3354.51313,028
12/23/201454.4855.2654.4854.811,050,963
12/22/201453.4954.8453.4954.331,692,872
12/19/201452.1153.0851.9052.901,929,869
12/18/201452.2052.8751.9452.851,270,087
12/17/201450.1751.5150.0151.461,400,669
12/16/201449.5950.7249.3849.861,409,127
12/15/201450.5150.8049.3750.071,645,808
12/12/201451.9652.1950.2550.281,507,389
12/11/201453.0453.4651.8852.011,271,676
12/10/201454.8054.8052.6852.731,250,079
12/9/201454.4454.9853.8154.841,676,476
12/8/201454.5355.5854.2855.251,533,709
12/5/201454.8955.1953.8954.472,589,890
12/4/201455.0555.4654.0854.612,069,569
12/3/201455.0455.9654.9155.531,956,070
12/2/201455.5355.7354.7055.142,350,776
12/1/201456.4056.4555.9956.04950,956
11/28/201456.8857.1556.6556.75346,500
11/26/201456.6056.7456.1856.68597,131
11/25/201456.8256.9256.4156.701,127,820
11/24/201456.1756.6155.9756.59933,165
11/21/201456.0456.3355.7455.85786,526
11/20/201454.7055.4854.6155.43648,489
11/19/201455.5055.6054.4755.141,277,139
11/18/201455.4355.9655.3255.341,341,740
11/17/201455.0155.6954.7655.521,265,689
11/14/201455.0855.3454.4655.081,145,751
11/13/201454.5055.1354.3655.101,800,984
11/12/201453.9954.3453.8954.03518,699
11/11/201454.2454.5254.1154.38770,243
11/10/201454.2354.8854.1754.281,301,937
11/7/201454.4754.9554.0154.231,459,022
11/6/201454.0154.4653.7054.451,097,852
11/5/201453.1553.8452.9653.741,293,474
11/4/201452.0353.2151.9852.871,562,781
11/3/201452.0152.4951.7552.331,137,592
10/31/201452.0052.8851.1552.003,571,243
10/30/201451.5952.0351.4651.961,124,689
10/29/201451.3751.8351.0551.761,045,958
10/28/201450.9351.3250.8251.141,020,150
10/27/201450.4850.7749.8550.69621,425
10/24/201450.7950.8550.2050.83628,171
10/23/201450.4251.0350.0950.58642,017
10/22/201450.9250.9549.4049.541,048,442
10/21/201449.7750.8749.7750.80625,386
10/20/201448.7249.4548.5949.42677,195
10/17/201449.0349.7148.6949.03898,377
10/16/201447.0748.9247.0148.41845,371
10/15/201447.1648.2845.7848.211,599,120
10/14/201448.0148.4647.4147.611,182,330
10/13/201449.5549.7747.6547.711,248,976
10/10/201449.4150.2848.8949.461,834,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center