$49.34 +0.51 (%) Legg Mason Inc - NYSE

Jul. 31, 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
7/31/201548.8250.5048.4749.342,581,212
7/30/201548.2048.9047.9148.831,773,239
7/29/201547.7748.4847.6648.27744,053
7/28/201547.6747.9447.2947.67894,354
7/27/201547.1447.4246.8247.33816,030
7/24/201548.5348.5347.4247.56813,428
7/23/201549.0649.1148.3348.53686,775
7/22/201548.6649.1448.0448.871,216,943
7/21/201548.6948.7848.1248.651,728,530
7/20/201549.2549.3448.6748.711,398,045
7/17/201549.5849.6249.0449.17745,598
7/16/201549.6949.8849.5049.66765,602
7/15/201549.3649.6649.0249.20987,341
7/14/201549.3049.6648.8249.191,389,647
7/13/201550.2250.2249.0049.361,730,105
7/10/201549.8049.8249.2249.341,075,409
7/9/201549.9450.0948.7749.071,982,461
7/8/201549.8750.1449.1049.301,425,200
7/7/201550.3050.5349.4650.481,309,469
7/6/201549.6650.4149.6650.331,531,988
7/2/201551.3351.3450.4950.88888,904
7/1/201552.6152.6151.1351.391,052,311
6/30/201551.0553.1750.8351.531,451,070
6/29/201551.3851.4750.3950.45832,269
6/26/201551.9652.2651.5851.871,280,559
6/25/201552.5452.7051.7451.811,657,658
6/24/201552.7953.0352.3552.47956,826
6/23/201553.7253.8752.9552.991,121,199
6/22/201553.9154.1153.1653.65891,482
6/19/201553.8153.8753.2053.331,075,847
6/18/201553.4354.1353.4354.001,263,834
6/17/201553.0253.6352.7753.261,076,707
6/16/201552.7052.8952.2252.78701,737
6/15/201552.5153.0752.0952.651,262,858
6/12/201553.3653.5152.8452.871,395,917
6/11/201553.9754.4353.4153.67941,030
6/10/201553.6854.5553.3053.852,510,921
6/9/201553.8354.2053.3153.771,640,649
6/8/201554.3254.4954.0454.06760,150
6/5/201554.1054.4753.5554.37762,566
6/4/201554.4354.8153.7453.82781,137
6/3/201554.1655.1353.8654.771,791,576
6/2/201553.3554.0353.1453.56482,047
6/1/201553.7353.8953.3453.53707,384
5/29/201553.5553.6452.8453.361,086,363
5/28/201553.9754.1653.4253.65895,527
5/27/201553.7954.2853.5453.991,081,199
5/26/201553.7053.9353.4753.591,034,694
5/22/201553.6754.0353.3853.77528,026
5/21/201553.8054.0753.5953.79763,461
5/20/201554.4354.5053.8953.94710,335
5/19/201554.6654.8154.1254.30996,175
5/18/201554.5255.0554.3954.52955,040
5/15/201554.6654.8154.2154.69856,194
5/14/201554.3054.6853.8354.65678,463
5/13/201553.8754.3153.6254.01555,664
5/12/201553.5254.0253.3553.76796,571
5/11/201554.2354.8954.0454.141,045,512
5/8/201554.3254.7753.8154.34918,397
5/7/201554.1954.4053.6753.681,367,199
5/6/201554.9755.2153.9054.34848,208
5/5/201554.9655.6354.7854.871,014,854
5/4/201555.2955.8854.8355.191,314,310
5/1/201553.7255.6953.6854.892,033,242
4/30/201553.3353.9052.3852.651,527,718
4/29/201553.9654.2653.2153.621,007,321
4/28/201553.6154.3753.4054.32583,098
4/27/201554.9354.9753.7953.84993,691
4/24/201554.5254.6854.2054.60419,966
4/23/201554.3254.9554.2054.53810,673
4/22/201553.8354.5453.5154.46830,409
4/21/201554.2254.3853.5753.79862,900
4/20/201553.7754.2553.6854.14556,772
4/17/201553.7153.8053.0553.47842,803
4/16/201554.2554.4853.5054.19988,204
4/15/201554.5954.7853.9554.311,048,765
4/14/201554.6554.8453.7354.311,281,098
4/13/201554.4855.0854.4354.75821,961
4/10/201554.9154.9454.1354.43545,939
4/9/201554.3554.9654.1254.91875,855
4/8/201554.2454.5354.1454.49542,225
4/7/201554.9855.2354.2954.34648,461
4/6/201554.9455.4354.7654.88928,916
4/2/201555.3555.7755.1355.581,120,791
4/1/201554.9655.6254.7355.18748,265
3/31/201555.6455.7355.1055.20773,822
3/30/201555.9556.3755.8155.98561,867
3/27/201555.7055.8055.2055.51486,506
3/26/201555.0656.0454.8555.73757,557
3/25/201556.9556.9555.2555.331,673,168
3/24/201557.7957.8156.9557.04479,030
3/23/201558.4558.7958.0458.08594,875
3/20/201557.3058.5356.8458.271,516,998
3/19/201557.5057.5256.5356.91512,011
3/18/201556.8657.9556.6757.78925,670
3/17/201557.2057.3256.7756.96554,448
3/16/201556.4257.5156.2557.47793,069
3/13/201556.0856.4455.6255.98550,126
3/12/201555.2256.3355.2256.33565,398
3/11/201554.6955.2654.6955.03872,749
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!