LEGG MASON $36.13

up +0.04


21/5/2013 04:21 PM  |  NYSE : LM  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

LM historical data

Date Open High Low Close Volume
5/21/2013 35.99 36.40 35.96 36.13 8399
5/20/2013 36.14 36.62 36.03 36.09 13060
5/17/2013 35.49 36.15 35.46 36.13 14666
5/16/2013 34.83 35.55 34.76 35.28 23132
5/15/2013 34.55 34.90 34.54 34.86 28178
5/14/2013 34.34 34.84 34.34 34.69 23576
5/13/2013 34.09 34.53 34.02 34.29 11627
5/10/2013 33.62 34.31 33.43 34.16 12549
5/9/2013 33.33 34.12 33.33 33.64 17762
5/8/2013 32.91 33.47 32.81 33.39 8896
5/7/2013 32.91 33.03 32.56 32.94 9611
5/6/2013 32.30 32.96 32.11 32.80 14514
5/3/2013 32.08 32.44 32.01 32.15 15121
5/2/2013 31.41 31.78 31.14 31.74 14124
5/1/2013 32.00 32.00 31.18 31.25 14135
4/30/2013 31.20 31.92 30.92 31.86 20745
4/29/2013 31.26 31.67 31.06 31.38 11090
4/26/2013 31.20 31.36 30.96 31.08 8725
4/25/2013 31.14 31.50 31.06 31.19 7052
4/24/2013 30.69 31.05 30.64 31.01 7408
4/23/2013 30.53 30.94 30.39 30.69 13558
4/22/2013 30.25 30.32 29.82 30.30 8421
4/19/2013 29.94 30.23 29.73 30.19 12032
4/18/2013 30.08 30.16 29.61 29.76 12338
4/17/2013 30.80 30.93 29.99 30.08 23872
4/16/2013 31.14 31.32 30.95 31.20 11892
4/15/2013 31.94 31.99 30.82 30.83 11845
4/12/2013 31.91 32.21 31.91 32.10 7104
4/11/2013 32.10 32.46 31.96 32.09 10087
4/10/2013 31.31 32.35 31.29 32.23 14639
4/9/2013 31.51 31.57 31.18 31.23 12595
4/8/2013 30.81 31.43 30.57 31.43 12120
4/5/2013 30.27 30.80 29.81 30.74 16197
4/4/2013 30.47 30.98 30.44 30.79 8929
4/3/2013 31.06 31.22 30.29 30.49 24270
4/2/2013 31.60 31.85 31.45 31.65 10840
4/1/2013 32.12 32.13 31.46 31.56 8627
3/28/2013 31.90 32.22 31.74 32.15 13063
3/27/2013 31.62 31.94 31.39 31.92 17779
3/26/2013 31.71 31.96 31.69 31.93 14613
3/25/2013 31.94 32.02 31.35 31.59 11378
3/22/2013 31.92 31.99 31.56 31.70 12300
3/21/2013 32.25 32.59 31.61 31.67 29266
3/20/2013 31.71 32.12 31.50 31.88 9325
3/19/2013 31.73 32.03 31.19 31.46 14072
3/18/2013 31.53 31.93 31.33 31.67 12103
3/15/2013 32.08 32.22 31.68 31.95 24407
3/14/2013 31.47 32.57 31.01 32.13 35595
3/13/2013 30.65 31.47 30.43 31.40 28887
3/12/2013 30.40 30.73 30.24 30.62 15934
3/11/2013 30.11 30.50 30.03 30.49 9453
3/8/2013 30.24 30.31 29.70 30.16 12396
3/7/2013 29.64 30.36 29.58 29.96 22214
3/6/2013 29.32 29.80 29.26 29.56 17578
3/5/2013 28.68 29.45 28.62 29.18 23066
3/4/2013 28.23 28.43 27.92 28.37 11694
3/1/2013 28.30 28.48 27.88 28.27 13224
2/28/2013 28.46 28.75 28.33 28.50 15343
2/27/2013 27.65 28.50 27.65 28.43 15330
2/26/2013 27.87 27.96 27.48 27.72 21458
2/25/2013 28.34 28.66 27.65 27.66 29630
2/22/2013 27.80 28.21 27.78 28.13 17724
2/21/2013 28.02 28.06 27.50 27.61 17438
2/20/2013 28.69 28.77 27.90 28.07 24877
2/19/2013 27.60 28.98 27.57 28.63 38808
2/15/2013 27.93 28.03 27.43 27.52 18605
2/14/2013 27.83 28.09 27.25 27.84 25819
2/13/2013 27.75 28.09 27.27 27.28 30084
2/12/2013 27.82 28.16 27.76 27.91 15202
2/11/2013 27.10 28.08 27.10 27.49 24627
2/8/2013 27.26 27.45 27.11 27.23 14254
2/7/2013 27.36 27.47 26.95 27.16 18506
2/6/2013 26.46 27.35 26.45 27.33 20092
2/5/2013 26.53 26.82 26.36 26.64 17282
2/4/2013 26.78 26.84 26.41 26.53 21470
2/1/2013 27.45 27.68 26.50 26.79 34181
1/31/2013 27.66 27.75 27.44 27.65 12341
1/30/2013 27.96 27.98 27.69 27.74 10246
1/29/2013 27.96 28.09 27.78 27.96 16969
1/28/2013 27.75 28.08 27.66 27.99 19474
1/25/2013 27.44 27.68 27.37 27.62 9580
1/24/2013 27.56 27.74 27.27 27.40 10696
1/23/2013 27.93 27.96 27.49 27.54 15957
1/22/2013 27.45 28.52 27.42 28.08 36464
1/18/2013 26.81 27.54 26.70 27.49 18800
1/17/2013 26.79 26.94 26.72 26.73 7938
1/16/2013 26.78 26.87 26.65 26.69 9126
1/15/2013 26.47 26.92 26.47 26.90 10195
1/14/2013 26.55 26.89 26.52 26.70 11926
1/11/2013 26.59 26.61 26.03 26.52 31033
1/10/2013 25.73 27.93 25.43 26.84 81013
1/9/2013 25.80 26.17 25.80 26.00 15018
1/8/2013 26.11 26.16 25.64 25.85 17726
1/7/2013 26.22 26.29 26.03 26.18 7551
1/4/2013 26.18 26.39 25.94 26.32 21362
1/3/2013 26.43 26.59 25.96 26.09 20487
1/2/2013 26.31 26.55 26.25 26.42 17536
12/31/2012 25.46 25.74 25.37 25.72 10827
12/28/2012 25.49 25.67 25.49 25.52 6894
12/27/2012 26.09 26.09 25.50 25.72 11412
Marketplace
Trading Center