TR4DER - Legg Mason [LM] Historical Prices

Legg Mason - [Ticker: LM]
Last Trade	28.10	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.76 (+0.97%)	Open	28.73
High	28.77	Low	28.08
Volume	20,661	Average Volume (3m)	0
Yield		Bid / Ask	38.59 x 400 - 38.61 x 200
Former Close	28.86	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LM quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	313,800	36.13	36.13	32.63	33.44	00:00:00
2000-01-04	309,600	33.19	33.19	31.06	31.25	00:00:00
2000-01-05	201,800	31.44	31.94	30.87	31.37	00:00:00
2000-01-06	181,400	31.37	32.19	31.37	31.94	00:00:00
2000-01-07	192,200	31.94	32.06	30.69	31.75	00:00:00
2000-01-10	365,800	32.13	32.75	32.00	32.31	00:00:00
2000-01-11	305,400	32.19	33.88	32.00	33.38	00:00:00
2000-01-12	274,000	33.13	34.44	33.06	34.31	00:00:00
2000-01-13	319,600	34.31	36.56	34.31	36.56	00:00:00
2000-01-14	412,800	38.50	38.50	37.69	38.19	00:00:00
2000-01-18	550,000	38.44	39.38	38.00	39.31	00:00:00
2000-01-19	183,800	39.19	39.19	37.94	38.06	00:00:00
2000-01-20	282,000	38.00	38.13	37.06	37.25	00:00:00
2000-01-21	269,100	37.25	37.25	36.56	36.81	00:00:00
2000-01-24	2,823,400	36.94	37.75	36.94	37.25	00:00:00
2000-01-25	510,400	37.25	39.44	37.25	38.88	00:00:00
2000-01-26	384,200	39.00	39.88	38.75	39.50	00:00:00
2000-01-27	316,600	39.00	39.44	38.31	39.38	00:00:00
2000-01-28	373,000	39.25	39.50	38.69	39.31	00:00:00
2000-01-31	526,400	38.88	38.88	35.56	36.88	00:00:00
2000-02-01	260,400	36.88	36.88	35.88	36.00	00:00:00
2000-02-02	285,300	36.13	37.81	36.00	37.56	00:00:00
2000-02-03	485,100	37.56	39.00	37.31	38.38	00:00:00
2000-02-04	228,400	38.13	38.38	37.19	37.38	00:00:00
2000-02-07	422,400	37.56	38.19	37.06	37.63	00:00:00
2000-02-08	157,800	37.88	38.13	37.69	38.06	00:00:00
2000-02-09	215,100	38.00	38.06	36.88	36.94	00:00:00
2000-02-10	321,300	36.94	38.19	36.75	37.00	00:00:00
2000-02-11	165,000	36.88	38.50	36.50	36.63	00:00:00
2000-02-14	140,700	36.38	36.50	35.69	35.88	00:00:00
2000-02-15	142,500	36.06	36.06	35.25	36.06	00:00:00
2000-02-16	171,200	36.13	36.25	35.56	36.06	00:00:00
2000-02-17	181,200	36.00	36.13	35.06	35.06	00:00:00
2000-02-18	272,100	35.00	35.13	32.94	33.06	00:00:00
2000-02-22	283,800	33.00	33.81	32.94	33.75	00:00:00
2000-02-23	394,500	34.13	37.00	33.75	36.75	00:00:00
2000-02-24	259,000	36.56	36.56	35.31	36.06	00:00:00
2000-02-25	229,500	35.94	36.38	35.13	35.75	00:00:00
2000-02-28	259,000	36.00	36.50	35.94	36.19	00:00:00
2000-02-29	379,200	36.69	39.25	36.63	39.25	00:00:00
2000-03-01	682,500	39.13	42.50	39.13	42.31	00:00:00
2000-03-02	617,800	42.31	42.31	40.06	40.25	00:00:00
2000-03-03	378,800	40.50	41.63	40.44	41.56	00:00:00
2000-03-06	259,600	41.63	42.38	41.63	42.25	00:00:00
2000-03-07	396,200	42.38	42.75	39.69	40.06	00:00:00
2000-03-08	250,800	40.06	40.06	39.19	39.50	00:00:00
2000-03-09	332,600	39.50	40.50	39.19	39.94	00:00:00
2000-03-10	370,500	39.00	41.31	39.00	40.63	00:00:00
2000-03-13	236,600	40.50	40.50	39.13	39.63	00:00:00
2000-03-14	124,000	39.63	39.63	38.06	38.19	00:00:00
2000-03-15	487,500	38.31	39.00	38.13	38.31	00:00:00
2000-03-16	798,000	38.44	40.88	38.44	40.69	00:00:00
2000-03-17	1,443,400	39.50	42.25	39.50	41.94	00:00:00
2000-03-20	581,600	42.38	43.81	41.94	43.75	00:00:00
2000-03-21	501,200	43.31	44.50	42.56	43.38	00:00:00
2000-03-22	538,200	43.31	45.31	41.94	43.94	00:00:00
2000-03-23	857,600	44.75	47.81	44.50	47.81	00:00:00
2000-03-24	818,200	47.81	51.25	47.81	49.00	00:00:00
2000-03-27	491,700	49.00	49.50	46.13	46.75	00:00:00
2000-03-28	369,300	46.75	49.38	46.19	47.88	00:00:00
2000-03-29	287,400	47.94	49.25	45.94	48.13	00:00:00
2000-03-30	435,900	48.19	48.56	44.63	45.31	00:00:00
2000-03-31	575,700	45.56	45.94	43.25	43.25	00:00:00
2000-04-03	547,800	43.50	47.50	43.50	45.81	00:00:00
2000-04-04	590,700	46.75	46.75	41.00	41.81	00:00:00
2000-04-05	342,200	41.75	43.31	41.31	42.38	00:00:00
2000-04-06	278,700	43.00	45.25	42.75	44.88	00:00:00
2000-04-07	240,400	45.13	45.13	42.56	43.00	00:00:00
2000-04-10	421,200	43.13	46.56	43.06	44.81	00:00:00
2000-04-11	177,200	45.38	45.56	43.13	43.69	00:00:00
2000-04-12	286,400	43.56	44.44	42.63	42.63	00:00:00
2000-04-13	154,200	42.63	42.63	41.25	41.69	00:00:00
2000-04-14	679,000	41.31	41.31	35.81	36.63	00:00:00
2000-04-17	364,600	35.75	36.94	35.13	36.13	00:00:00
2000-04-18	532,500	36.25	40.63	36.06	40.50	00:00:00
2000-04-19	210,000	40.25	40.25	38.06	38.56	00:00:00
2000-04-20	205,500	38.19	38.81	37.94	38.63	00:00:00
2000-04-24	375,300	38.56	39.50	37.50	39.31	00:00:00
2000-04-25	191,700	39.25	40.63	38.06	40.13	00:00:00
2000-04-26	207,200	40.38	40.94	39.00	40.13	00:00:00
2000-04-27	433,600	39.63	39.63	37.56	38.50	00:00:00
2000-04-28	219,400	38.88	39.50	37.19	37.81	00:00:00
2000-05-01	390,000	38.06	41.63	37.94	39.75	00:00:00
2000-05-02	456,600	39.75	40.38	37.81	38.31	00:00:00
2000-05-03	592,500	38.31	38.69	35.88	35.94	00:00:00
2000-05-04	500,400	36.94	37.56	36.06	37.50	00:00:00
2000-05-05	262,000	37.00	38.25	36.56	36.88	00:00:00
2000-05-08	378,300	37.00	38.25	36.50	37.25	00:00:00
2000-05-09	1,217,400	39.00	40.88	38.81	40.44	00:00:00
2000-05-10	821,200	40.44	40.44	38.44	38.50	00:00:00
2000-05-11	594,200	39.25	41.31	39.25	40.69	00:00:00
2000-05-12	558,800	40.81	43.63	40.81	42.56	00:00:00
2000-05-15	234,200	44.00	44.13	42.88	43.81	00:00:00
2000-05-16	310,400	43.88	45.38	43.88	44.00	00:00:00
2000-05-17	139,500	43.75	43.94	43.00	43.31	00:00:00
2000-05-18	246,800	43.44	45.38	42.69	43.38	00:00:00
2000-05-19	234,400	43.75	43.75	41.06	41.88	00:00:00
2000-05-22	167,800	42.13	42.13	41.00	41.38	00:00:00
2000-05-23	154,500	41.38	43.06	41.06	43.00	00:00:00
2000-05-24	391,600	42.06	43.44	42.06	42.50	00:00:00
2000-05-25	589,600	42.50	43.00	40.75	41.00	00:00:00
2000-05-26	442,000	41.19	42.00	39.56	42.00	00:00:00
2000-05-30	398,200	42.13	42.75	40.75	42.19	00:00:00
2000-05-31	271,600	42.56	44.13	42.44	44.13	00:00:00
2000-06-01	366,300	44.38	46.50	43.81	45.94	00:00:00
2000-06-02	380,400	47.50	49.75	47.38	49.06	00:00:00
2000-06-05	454,200	49.31	49.88	47.94	49.38	00:00:00
2000-06-06	290,400	49.38	49.38	46.94	47.88	00:00:00
2000-06-07	406,800	48.50	50.25	48.44	50.25	00:00:00
2000-06-08	269,600	50.13	51.00	47.31	47.81	00:00:00
2000-06-09	244,200	47.88	48.75	47.25	47.81	00:00:00
2000-06-12	217,800	47.94	47.94	46.75	47.38	00:00:00
2000-06-13	195,900	47.25	48.00	46.63	47.94	00:00:00
2000-06-14	302,600	48.19	50.44	47.88	50.25	00:00:00
2000-06-15	488,000	50.31	51.63	49.50	51.63	00:00:00
2000-06-16	402,400	51.63	52.00	50.06	50.69	00:00:00
2000-06-19	364,200	50.94	52.38	50.56	52.19	00:00:00
2000-06-20	619,600	52.25	52.38	50.31	51.50	00:00:00
2000-06-21	379,000	50.88	50.88	48.00	49.13	00:00:00
2000-06-22	299,100	49.00	49.56	48.00	49.31	00:00:00
2000-06-23	206,200	49.31	50.25	49.06	49.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>