$51.64 0.00 (%) Legg Mason Inc - NYSE

Sep. 29, 2014 | 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
9/29/201450.2451.7349.9851.641,828,853
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
7/30/201450.8051.1650.2050.471,029,353
7/29/201451.0551.5050.4950.53429,182
7/28/201450.8951.0450.4650.77325,572
7/25/201451.1751.2950.7950.95345,755
7/24/201450.9151.9650.4951.25909,943
7/23/201450.5650.7850.2350.64477,021
7/22/201450.2250.4949.9050.42990,075
7/21/201450.2350.4249.8149.98553,776
7/18/201450.3650.9350.1350.66582,212
7/17/201450.7051.2149.9550.06622,980
7/16/201450.7150.9950.5150.95827,344
7/15/201450.7150.9950.0850.40849,986
7/14/201450.1950.6450.1150.52909,941
7/11/201450.0650.1649.0649.531,105,674
7/10/201450.0950.4949.5050.05646,535
7/9/201450.9151.2850.6450.88471,230
7/8/201451.0451.2450.4550.78606,859
7/7/201451.5851.7850.8651.11928,962
7/3/201451.5551.7651.1951.66675,731
7/2/201451.4951.7051.1051.25633,766
7/1/201451.4852.0051.4151.53561,436
6/30/201451.0851.5050.3451.31601,036
6/27/201450.7951.3750.7951.18943,830
6/26/201451.3551.4350.7251.05422,779
6/25/201450.6051.5550.5951.48608,410
6/24/201451.3051.8050.8450.90652,487
6/23/201451.1551.4351.0451.38381,590
6/20/201451.1551.1550.7451.121,146,213
6/19/201451.0051.0450.4750.89381,222
6/18/201450.5650.9850.1850.93430,887
6/17/201449.5750.7049.5650.58422,059
6/16/201449.6049.9349.3549.67542,395
6/13/201450.0650.3449.4849.65940,703
6/12/201449.7950.2849.5350.10902,417
6/11/201449.9550.0048.9249.78770,463
6/10/201450.3050.4049.6750.32594,044
6/9/201450.6950.8750.3350.48796,837
6/6/201450.7050.9550.6050.84884,301
6/5/201450.3950.8049.8750.59894,955
6/4/201449.0450.2149.0050.18972,882
6/3/201448.8949.2548.6949.19421,856
6/2/201448.9149.1648.3249.12530,684
5/30/201448.9349.4048.7048.841,042,678
5/29/201448.7949.0748.5948.96771,538
5/28/201449.0549.1448.5848.62876,842
5/27/201449.0649.3948.9549.001,023,015
5/23/201448.9449.1148.7748.95516,895
5/22/201448.5949.1648.5448.95598,683
5/21/201448.4048.9448.2148.62751,426
5/20/201448.5248.8047.7148.11601,715
5/19/201447.7248.6547.7248.57621,863
5/16/201447.5348.1147.1748.101,203,553
5/15/201448.1448.1847.1547.671,258,774
5/14/201449.1649.1748.1148.24969,710
5/13/201448.9749.2448.6148.751,336,899
5/12/201448.0649.2048.0648.98937,254
5/9/201447.7347.8747.2947.77712,914
5/8/201447.0048.4446.9647.811,693,069
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center