$54.46 +1.56 (%) Legg Mason Inc - NYSE

Dec. 22, 2014 | 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
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
10/9/201450.9851.0449.2349.281,643,797
10/8/201450.1551.1949.3851.181,291,159
10/7/201450.9350.9750.0850.151,187,733
10/6/201452.0052.0251.1551.561,425,554
10/3/201451.2352.0951.0251.831,224,567
10/2/201450.3650.8049.4850.751,489,494
10/1/201451.1551.1550.3350.522,509,525
9/30/201451.7351.8051.1551.161,617,205
9/29/201450.2451.7349.9851.641,837,439
9/26/201450.3352.0050.2150.773,087,553
9/25/201449.7049.8748.6648.68871,092
9/24/201449.8250.0349.6349.83850,615
9/23/201450.0050.6049.7549.75596,997
9/22/201450.7250.8950.1950.25543,608
9/19/201451.3751.4550.4750.78751,635
9/18/201450.9351.4550.7251.19392,390
9/17/201450.4851.0050.2650.62503,975
9/16/201449.6350.4749.4350.30626,510
9/15/201450.1350.2449.5149.72552,947
9/12/201450.0050.9649.9650.231,033,573
9/11/201449.3650.3449.2650.13818,236
9/10/201448.7649.8548.7449.451,072,184
9/9/201449.1049.2948.3948.62447,355
9/8/201448.5149.3748.5149.23665,768
9/5/201448.9649.0848.4448.73610,599
9/4/201449.3249.8048.8249.09635,508
9/3/201449.8749.9948.9549.13623,773
9/2/201449.4849.5649.0749.45495,316
8/29/201449.1349.3648.8649.32391,116
8/28/201449.1349.1648.8548.92561,258
8/27/201450.0050.0049.4249.54276,913
8/26/201449.5249.9949.5249.86447,299
8/25/201449.2349.7249.2349.50447,113
8/22/201448.5648.9448.3348.70688,973
8/21/201448.8949.1448.1048.561,477,740
8/20/201448.5848.9248.4048.78585,166
8/19/201448.6448.9148.5448.78406,188
8/18/201448.2548.7648.1648.61417,737
8/15/201448.5948.5947.4347.82714,152
8/14/201448.0748.5047.9648.39441,344
8/13/201448.1248.4047.7547.87971,368
8/12/201447.6048.1447.6047.95546,032
8/11/201448.0048.1547.6647.69705,909
8/8/201447.1747.8846.9447.85709,375
8/7/201447.8348.1047.0047.13792,397
8/6/201446.1847.8545.6847.681,294,635
8/5/201447.1947.2046.0846.491,532,576
8/4/201447.4647.7246.8447.39859,359
8/1/201447.2047.5946.6747.251,236,578
7/31/201450.3951.1447.4147.451,736,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center