$53.77 -0.02 (%) Legg Mason Inc - NYSE

May. 22, 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
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
3/10/201556.1656.3654.6654.691,342,339
3/9/201556.6657.0256.5056.55972,312
3/6/201557.2758.1156.4456.65907,744
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center