$26.15 +0.95 (%) Legg Mason Inc - NYSE

Feb. 12, 2016 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LM historical data

Date Open High Low Close Volume
2/11/201625.4125.7224.9325.202,673,204
2/10/201626.2426.9125.7126.162,238,629
2/9/201625.3526.4025.0025.932,601,615
2/8/201626.8626.9225.7226.473,440,615
2/5/201628.3528.5127.5827.621,277,364
2/4/201627.9228.7527.8428.291,397,619
2/3/201628.4528.7027.2128.091,380,173
2/2/201629.2929.3727.9328.211,844,504
2/1/201630.0430.3529.6129.842,269,782
1/29/201630.2630.6429.7530.621,866,595
1/28/201629.9030.1329.3629.401,767,812
1/27/201630.0130.2929.3329.612,153,914
1/26/201629.5429.9829.4029.751,617,326
1/25/201630.9831.4929.4429.502,494,996
1/22/201631.7532.0129.6031.213,150,023
1/21/201631.7532.7831.4031.771,636,181
1/20/201631.2131.9330.5631.632,361,522
1/19/201632.6933.2231.7531.911,732,315
1/15/201631.6532.2031.2632.002,241,611
1/14/201633.5833.5831.6732.792,964,626
1/13/201635.4035.6233.1533.393,486,353
1/12/201635.3535.4934.7635.392,283,352
1/11/201635.2835.5234.4334.972,416,025
1/8/201636.3736.5835.2535.301,840,793
1/7/201636.7136.9935.8435.981,252,146
1/6/201638.0338.0337.0237.581,985,079
1/5/201639.7839.9738.2338.681,426,198
1/4/201638.2739.7837.9039.732,067,766
12/31/201539.0639.8838.2739.23583,269
12/30/201539.5539.9139.3439.35607,872
12/29/201539.8440.0439.3139.76477,148
12/28/201539.4639.6639.1239.54557,897
12/24/201539.7639.9439.4939.67201,227
12/23/201539.1039.8838.3639.74894,058
12/22/201538.5238.8637.8538.75711,816
12/21/201538.2438.6238.0138.56987,559
12/18/201538.8739.1037.8437.851,949,674
12/17/201540.3740.4039.0539.071,062,324
12/16/201539.0640.3338.7240.261,847,973
12/15/201538.5039.1338.2938.711,423,395
12/14/201539.6139.8337.8438.121,566,084
12/11/201540.7741.0039.2839.661,972,429
12/10/201541.4642.0741.0041.601,110,796
12/9/201541.9642.6841.4941.611,317,024
12/8/201543.3043.3041.9242.12911,734
12/7/201544.0544.2043.0043.211,286,331
12/4/201543.8444.5043.6344.341,404,716
12/3/201544.0544.0543.1843.751,564,330
12/2/201544.9145.0843.6843.90905,070
12/1/201544.7545.3643.9444.881,124,083
11/30/201543.6744.8743.4244.381,763,182
11/27/201543.6843.8443.1343.55392,733
11/25/201542.9443.7642.7343.67864,557
11/24/201542.6843.0242.3842.81771,887
11/23/201543.4243.5042.8242.86605,698
11/20/201543.8744.2843.3043.38928,916
11/19/201544.2144.2843.6143.77638,984
11/18/201543.0144.1542.6844.111,332,678
11/17/201543.2243.3742.6842.74787,496
11/16/201542.3843.1642.2443.15487,449
11/13/201543.0243.2042.3542.421,108,914
11/12/201544.6444.6443.1643.16726,808
11/11/201545.0645.5043.9344.19775,877
11/10/201544.8745.1844.0044.56983,131
11/9/201545.6545.8944.7345.071,026,546
11/6/201546.3546.4145.0745.461,019,992
11/5/201545.2645.9445.2545.81901,446
11/4/201546.0846.2945.0845.121,346,105
11/3/201545.8046.3445.2745.88717,181
11/2/201544.8845.8844.8845.741,038,913
10/30/201544.1445.7443.5144.751,216,626
10/29/201545.5145.8144.8045.161,223,847
10/28/201544.6945.7744.6945.76822,110
10/27/201545.0045.2144.4044.70638,679
10/26/201545.5645.6445.1545.34742,259
10/23/201545.5245.7545.0545.56761,820
10/22/201543.6045.6943.5945.161,273,042
10/21/201543.3344.3042.8043.492,219,571
10/20/201543.0843.5542.9043.171,425,128
10/19/201543.5844.3043.0043.061,239,156
10/16/201543.6144.0443.2143.811,349,082
10/15/201543.1343.7742.8543.441,117,312
10/14/201543.3943.9242.8042.93839,153
10/13/201543.5344.2643.2243.291,069,381
10/12/201543.9344.1843.0743.74934,412
10/9/201543.9944.3742.9843.851,214,469
10/8/201543.5644.5143.3444.071,028,938
10/7/201543.8744.4443.3343.851,207,346
10/6/201542.5643.8742.4943.702,197,472
10/5/201542.3443.6942.0142.991,957,431
10/2/201540.5241.9940.2141.961,277,035
10/1/201541.5241.9140.8741.251,478,515
9/30/201541.7542.1041.0941.611,101,613
9/29/201541.4041.6040.8641.181,030,850
9/28/201541.9542.5941.0441.362,293,468
9/25/201542.4042.5641.9042.161,584,666
9/24/201541.4542.1241.2142.02919,080
9/23/201542.0342.2141.5741.861,152,659
9/22/201541.8742.3941.5742.041,547,735
9/21/201543.2843.4442.7142.981,135,124
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center