|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 452,100 | 92.90 | 94.55 | 92.15 | 93.99 | 00:00:00 | | 2004-04-23 | 362,200 | 94.05 | 94.05 | 92.56 | 93.66 | 00:00:00 | | 2004-04-26 | 438,800 | 93.55 | 94.81 | 93.55 | 93.60 | 00:00:00 | | 2004-04-27 | 629,200 | 93.70 | 95.35 | 93.70 | 94.62 | 00:00:00 | | 2004-04-28 | 389,700 | 93.95 | 93.96 | 92.12 | 92.53 | 00:00:00 | | 2004-04-29 | 595,200 | 92.83 | 93.99 | 92.00 | 92.70 | 00:00:00 | | 2004-04-30 | 847,500 | 92.70 | 92.90 | 91.50 | 92.06 | 00:00:00 | | 2004-05-03 | 727,000 | 92.06 | 92.35 | 90.01 | 90.28 | 00:00:00 | | 2004-05-04 | 867,400 | 90.40 | 91.28 | 90.13 | 90.51 | 00:00:00 | | 2004-05-05 | 695,000 | 91.00 | 91.10 | 90.11 | 90.43 | 00:00:00 | | 2004-05-06 | 810,200 | 90.48 | 90.48 | 87.80 | 88.98 | 00:00:00 | | 2004-05-07 | 1,185,000 | 88.65 | 88.88 | 86.15 | 86.36 | 00:00:00 | | 2004-05-10 | 1,207,500 | 85.15 | 85.64 | 83.50 | 85.51 | 00:00:00 | | 2004-05-11 | 890,400 | 87.75 | 88.30 | 87.00 | 88.26 | 00:00:00 | | 2004-05-12 | 954,200 | 88.18 | 88.23 | 85.76 | 87.68 | 00:00:00 | | 2004-05-13 | 578,200 | 87.68 | 88.82 | 87.03 | 87.62 | 00:00:00 | | 2004-05-14 | 641,100 | 87.52 | 87.60 | 86.20 | 86.40 | 00:00:00 | | 2004-05-17 | 533,400 | 86.00 | 86.00 | 84.50 | 85.25 | 00:00:00 | | 2004-05-18 | 587,700 | 85.40 | 86.25 | 85.40 | 85.70 | 00:00:00 | | 2004-05-19 | 739,500 | 86.10 | 87.43 | 86.03 | 86.14 | 00:00:00 | | 2004-05-20 | 341,200 | 86.15 | 86.73 | 85.22 | 85.53 | 00:00:00 | | 2004-05-21 | 526,600 | 86.50 | 86.75 | 85.34 | 85.74 | 00:00:00 | | 2004-05-24 | 273,600 | 85.94 | 86.36 | 85.02 | 85.83 | 00:00:00 | | 2004-05-25 | 451,500 | 85.75 | 87.73 | 84.57 | 87.61 | 00:00:00 | | 2004-05-26 | 344,600 | 87.55 | 87.86 | 86.10 | 87.74 | 00:00:00 | | 2004-05-27 | 388,800 | 87.55 | 88.15 | 87.00 | 87.68 | 00:00:00 | | 2004-05-28 | 270,300 | 87.88 | 88.10 | 87.32 | 87.71 | 00:00:00 | | 2004-06-01 | 357,400 | 87.45 | 87.95 | 86.84 | 87.92 | 00:00:00 | | 2004-06-02 | 609,200 | 88.17 | 89.18 | 87.03 | 88.86 | 00:00:00 | | 2004-06-03 | 506,200 | 88.86 | 88.86 | 87.19 | 87.58 | 00:00:00 | | 2004-06-04 | 478,400 | 88.00 | 89.76 | 87.90 | 89.24 | 00:00:00 | | 2004-06-07 | 565,500 | 89.49 | 91.85 | 89.49 | 91.79 | 00:00:00 | | 2004-06-08 | 434,600 | 91.39 | 91.84 | 90.30 | 91.54 | 00:00:00 | | 2004-06-09 | 327,800 | 91.40 | 91.40 | 90.11 | 90.55 | 00:00:00 | | 2004-06-10 | 516,800 | 90.55 | 91.02 | 90.03 | 90.88 | 00:00:00 | | 2004-06-14 | 466,800 | 90.78 | 90.78 | 89.10 | 89.78 | 00:00:00 | | 2004-06-15 | 654,900 | 90.20 | 90.86 | 88.42 | 88.59 | 00:00:00 | | 2004-06-16 | 443,100 | 88.58 | 89.10 | 87.76 | 88.35 | 00:00:00 | | 2004-06-17 | 919,000 | 88.10 | 88.10 | 86.64 | 87.83 | 00:00:00 | | 2004-06-18 | 684,800 | 87.80 | 88.95 | 87.80 | 88.95 | 00:00:00 | | 2004-06-21 | 477,400 | 88.66 | 89.24 | 87.95 | 88.10 | 00:00:00 | | 2004-06-22 | 517,600 | 88.10 | 88.65 | 87.54 | 88.42 | 00:00:00 | | 2004-06-23 | 338,100 | 88.35 | 90.29 | 88.30 | 90.17 | 00:00:00 | | 2004-06-24 | 410,600 | 90.17 | 91.04 | 89.96 | 90.76 | 00:00:00 | | 2004-06-25 | 482,400 | 90.70 | 92.31 | 90.52 | 91.47 | 00:00:00 | | 2004-06-28 | 449,700 | 91.72 | 91.72 | 90.42 | 90.56 | 00:00:00 | | 2004-06-29 | 430,000 | 90.56 | 91.30 | 89.93 | 91.15 | 00:00:00 | | 2004-06-30 | 602,600 | 91.00 | 91.01 | 89.62 | 91.01 | 00:00:00 | | 2004-07-01 | 455,800 | 91.01 | 91.26 | 89.08 | 90.05 | 00:00:00 | | 2004-07-02 | 307,600 | 89.90 | 90.20 | 89.30 | 90.08 | 00:00:00 | | 2004-07-06 | 584,200 | 90.09 | 90.09 | 88.35 | 88.40 | 00:00:00 | | 2004-07-07 | 894,900 | 88.45 | 88.85 | 87.24 | 87.50 | 00:00:00 | | 2004-07-08 | 609,200 | 87.40 | 87.47 | 86.13 | 86.48 | 00:00:00 | | 2004-07-09 | 459,000 | 86.48 | 87.28 | 86.10 | 86.50 | 00:00:00 | | 2004-07-12 | 536,200 | 86.75 | 86.88 | 85.15 | 86.68 | 00:00:00 | | 2004-07-13 | 413,800 | 86.68 | 86.99 | 85.64 | 85.82 | 00:00:00 | | 2004-07-14 | 321,200 | 85.82 | 86.40 | 84.72 | 85.12 | 00:00:00 | | 2004-07-15 | 809,800 | 85.11 | 85.20 | 82.93 | 83.23 | 00:00:00 | | 2004-07-16 | 757,600 | 83.75 | 83.93 | 82.80 | 82.80 | 00:00:00 | | 2004-07-19 | 5,840,800 | 78.75 | 80.00 | 74.85 | 75.55 | 00:00:00 | | 2004-07-20 | 2,306,600 | 77.15 | 79.97 | 76.25 | 79.91 | 00:00:00 | | 2004-07-21 | 1,232,200 | 80.01 | 80.30 | 77.57 | 77.58 | 00:00:00 | | 2004-07-22 | 1,146,400 | 77.58 | 79.59 | 76.75 | 79.50 | 00:00:00 | | 2004-07-23 | 1,017,900 | 79.50 | 79.95 | 78.62 | 79.00 | 00:00:00 | | 2004-07-26 | 1,196,700 | 79.01 | 79.05 | 77.99 | 78.43 | 00:00:00 | | 2004-07-27 | 735,600 | 79.00 | 79.76 | 78.60 | 79.75 | 00:00:00 | | 2004-07-28 | 1,276,400 | 79.60 | 79.83 | 77.25 | 78.33 | 00:00:00 | | 2004-07-29 | 710,000 | 78.58 | 79.68 | 78.10 | 79.43 | 00:00:00 | | 2004-07-30 | 621,400 | 79.30 | 79.31 | 78.00 | 78.54 | 00:00:00 | | 2004-08-02 | 684,000 | 78.55 | 78.95 | 77.87 | 78.80 | 00:00:00 | | 2004-08-03 | 625,000 | 78.80 | 78.80 | 77.36 | 77.56 | 00:00:00 | | 2004-08-04 | 618,000 | 77.46 | 78.12 | 76.69 | 77.80 | 00:00:00 | | 2004-08-05 | 963,000 | 78.00 | 78.10 | 76.12 | 76.14 | 00:00:00 | | 2004-08-06 | 1,689,000 | 74.25 | 75.45 | 73.43 | 73.45 | 00:00:00 | | 2004-08-09 | 1,176,800 | 74.75 | 76.59 | 74.72 | 75.31 | 00:00:00 | | 2004-08-10 | 1,268,700 | 75.51 | 77.82 | 75.51 | 77.80 | 00:00:00 | | 2004-08-11 | 838,800 | 77.10 | 78.59 | 76.85 | 77.17 | 00:00:00 | | 2004-08-12 | 1,142,100 | 77.17 | 77.88 | 76.19 | 76.35 | 00:00:00 | | 2004-08-13 | 490,200 | 76.60 | 77.00 | 75.49 | 75.87 | 00:00:00 | | 2004-08-16 | 594,200 | 75.87 | 78.65 | 75.87 | 78.41 | 00:00:00 | | 2004-08-17 | 581,100 | 78.95 | 80.14 | 78.90 | 79.56 | 00:00:00 | | 2004-08-18 | 1,105,600 | 79.35 | 79.55 | 78.75 | 79.43 | 00:00:00 | | 2004-08-19 | 782,600 | 79.44 | 79.88 | 78.23 | 79.02 | 00:00:00 | | 2004-08-20 | 916,400 | 78.65 | 80.93 | 78.34 | 80.92 | 00:00:00 | | 2004-08-23 | 687,800 | 81.24 | 81.37 | 79.52 | 79.57 | 00:00:00 | | 2004-08-24 | 622,200 | 79.67 | 80.23 | 79.41 | 79.80 | 00:00:00 | | 2004-08-25 | 750,300 | 79.86 | 80.98 | 79.16 | 80.90 | 00:00:00 | | 2004-08-26 | 947,400 | 80.75 | 82.70 | 80.55 | 82.48 | 00:00:00 | | 2004-08-27 | 895,000 | 82.41 | 82.50 | 81.65 | 82.31 | 00:00:00 | | 2004-08-30 | 1,118,800 | 82.31 | 82.73 | 80.41 | 80.60 | 00:00:00 | | 2004-08-31 | 1,150,800 | 80.85 | 81.02 | 80.00 | 80.68 | 00:00:00 | | 2004-09-01 | 726,900 | 80.58 | 81.55 | 80.14 | 80.35 | 00:00:00 | | 2004-09-02 | 925,800 | 80.11 | 80.18 | 79.23 | 79.99 | 00:00:00 | | 2004-09-03 | 810,300 | 79.50 | 80.00 | 79.02 | 79.21 | 00:00:00 | | 2004-09-07 | 843,800 | 79.75 | 82.46 | 79.75 | 82.03 | 00:00:00 | | 2004-09-08 | 557,700 | 82.04 | 82.12 | 81.21 | 81.41 | 00:00:00 | | 2004-09-09 | 815,200 | 81.40 | 81.61 | 80.41 | 80.62 | 00:00:00 | | 2004-09-10 | 802,200 | 80.52 | 82.55 | 80.00 | 82.26 | 00:00:00 | | 2004-09-13 | 744,800 | 82.06 | 83.70 | 81.72 | 83.27 | 00:00:00 | | 2004-09-14 | 576,400 | 83.17 | 83.85 | 82.06 | 83.70 | 00:00:00 | | 2004-09-15 | 317,400 | 83.71 | 83.71 | 82.60 | 82.64 | 00:00:00 | | 2004-09-16 | 362,800 | 82.64 | 83.81 | 82.20 | 83.14 | 00:00:00 | | 2004-09-17 | 703,600 | 83.05 | 83.15 | 81.55 | 82.01 | 00:00:00 | | 2004-09-20 | 901,800 | 81.81 | 81.85 | 80.26 | 80.63 | 00:00:00 | | 2004-09-21 | 780,400 | 81.05 | 83.47 | 81.05 | 83.40 | 00:00:00 | | 2004-09-22 | 1,201,800 | 82.40 | 82.40 | 80.15 | 80.15 | 00:00:00 | | 2004-09-23 | 1,355,000 | 80.15 | 80.16 | 78.74 | 79.12 | 00:00:00 | | 2004-09-24 | 892,800 | 79.20 | 80.15 | 78.77 | 79.61 | 00:00:00 | | 2004-09-27 | 786,400 | 53.15 | 53.35 | 51.79 | 51.79 | 00:00:00 | | 2004-09-28 | 921,300 | 52.00 | 52.25 | 51.57 | 51.86 | 00:00:00 | | 2004-09-29 | 780,200 | 51.99 | 53.21 | 51.96 | 52.99 | 00:00:00 | | 2004-09-30 | 615,800 | 52.50 | 53.48 | 52.38 | 53.27 | 00:00:00 | | 2004-10-01 | 644,400 | 53.46 | 54.26 | 53.17 | 54.19 | 00:00:00 | | 2004-10-04 | 967,300 | 54.88 | 55.14 | 54.35 | 54.56 | 00:00:00 | | 2004-10-05 | 519,800 | 54.35 | 55.51 | 53.90 | 54.01 | 00:00:00 | | 2004-10-06 | 439,500 | 54.00 | 54.84 | 53.51 | 54.83 | 00:00:00 | | 2004-10-07 | 672,800 | 54.82 | 54.82 | 54.18 | 54.39 | 00:00:00 | | 2004-10-08 | 333,400 | 54.20 | 54.52 | 53.07 | 53.25 | 00:00:00 | | 2004-10-11 | 675,800 | 53.50 | 53.61 | 53.00 | 53.40 | 00:00:00 | | 2004-10-12 | 890,400 | 53.25 | 53.59 | 52.99 | 53.23 | 00:00:00 | | 2004-10-13 | 315,800 | 53.60 | 53.84 | 53.00 | 53.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
