|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 315,800 | 53.60 | 53.84 | 53.00 | 53.08 | 00:00:00 | | 2004-10-14 | 638,000 | 53.33 | 53.33 | 52.57 | 52.73 | 00:00:00 | | 2004-10-15 | 479,800 | 52.74 | 53.19 | 52.48 | 53.16 | 00:00:00 | | 2004-10-18 | 388,200 | 53.09 | 53.30 | 52.68 | 53.10 | 00:00:00 | | 2004-10-19 | 996,700 | 53.20 | 54.60 | 53.20 | 54.15 | 00:00:00 | | 2004-10-20 | 810,600 | 53.90 | 54.11 | 53.30 | 53.64 | 00:00:00 | | 2004-10-21 | 2,469,100 | 55.00 | 59.70 | 55.00 | 59.70 | 00:00:00 | | 2004-10-22 | 2,067,100 | 60.18 | 61.36 | 58.85 | 61.36 | 00:00:00 | | 2004-10-25 | 1,086,800 | 60.75 | 60.96 | 59.64 | 60.33 | 00:00:00 | | 2004-10-26 | 1,229,100 | 60.35 | 60.70 | 59.80 | 60.65 | 00:00:00 | | 2004-10-27 | 884,500 | 60.78 | 63.31 | 60.40 | 62.70 | 00:00:00 | | 2004-10-28 | 831,500 | 62.55 | 63.54 | 62.07 | 63.20 | 00:00:00 | | 2004-10-29 | 814,200 | 63.00 | 63.85 | 62.35 | 63.71 | 00:00:00 | | 2004-11-01 | 842,000 | 63.92 | 63.93 | 62.10 | 62.46 | 00:00:00 | | 2004-11-02 | 1,041,300 | 61.75 | 63.38 | 61.36 | 63.14 | 00:00:00 | | 2004-11-03 | 911,200 | 63.92 | 64.38 | 62.46 | 63.13 | 00:00:00 | | 2004-11-04 | 505,200 | 63.00 | 64.79 | 62.40 | 64.72 | 00:00:00 | | 2004-11-05 | 860,400 | 65.60 | 65.70 | 64.96 | 65.58 | 00:00:00 | | 2004-11-08 | 814,000 | 64.60 | 64.79 | 63.15 | 63.55 | 00:00:00 | | 2004-11-09 | 383,800 | 63.50 | 64.50 | 63.17 | 64.22 | 00:00:00 | | 2004-11-10 | 690,300 | 64.15 | 64.99 | 63.48 | 64.91 | 00:00:00 | | 2004-11-11 | 457,700 | 64.91 | 65.88 | 64.51 | 65.88 | 00:00:00 | | 2004-11-12 | 597,700 | 65.88 | 67.15 | 65.41 | 67.15 | 00:00:00 | | 2004-11-15 | 522,400 | 67.10 | 67.31 | 66.30 | 66.79 | 00:00:00 | | 2004-11-16 | 375,400 | 66.79 | 66.79 | 65.74 | 66.12 | 00:00:00 | | 2004-11-17 | 599,300 | 66.30 | 67.32 | 66.30 | 67.32 | 00:00:00 | | 2004-11-18 | 427,300 | 67.46 | 67.49 | 66.16 | 66.65 | 00:00:00 | | 2004-11-19 | 661,300 | 66.70 | 66.76 | 64.34 | 64.47 | 00:00:00 | | 2004-11-22 | 489,500 | 64.47 | 65.76 | 64.03 | 65.71 | 00:00:00 | | 2004-11-23 | 523,800 | 66.50 | 66.61 | 65.34 | 66.10 | 00:00:00 | | 2004-11-24 | 386,900 | 66.35 | 67.38 | 66.35 | 67.20 | 00:00:00 | | 2004-11-26 | 146,700 | 67.15 | 67.75 | 67.15 | 67.49 | 00:00:00 | | 2004-11-29 | 657,700 | 67.50 | 68.10 | 67.06 | 67.81 | 00:00:00 | | 2004-11-30 | 599,100 | 67.65 | 68.40 | 67.24 | 68.14 | 00:00:00 | | 2004-12-01 | 1,014,900 | 68.70 | 70.00 | 68.70 | 69.82 | 00:00:00 | | 2004-12-02 | 451,700 | 70.00 | 70.33 | 69.35 | 69.77 | 00:00:00 | | 2004-12-03 | 234,600 | 69.98 | 70.00 | 69.41 | 69.95 | 00:00:00 | | 2004-12-06 | 535,900 | 69.95 | 69.95 | 68.48 | 69.29 | 00:00:00 | | 2004-12-07 | 490,600 | 69.59 | 70.19 | 69.43 | 69.85 | 00:00:00 | | 2004-12-08 | 615,100 | 69.99 | 70.51 | 69.82 | 70.05 | 00:00:00 | | 2004-12-09 | 547,400 | 69.85 | 70.23 | 68.41 | 70.06 | 00:00:00 | | 2004-12-10 | 920,500 | 70.53 | 70.65 | 69.84 | 70.28 | 00:00:00 | | 2004-12-13 | 399,300 | 71.00 | 71.38 | 70.59 | 71.08 | 00:00:00 | | 2004-12-14 | 587,300 | 71.00 | 73.06 | 71.00 | 72.75 | 00:00:00 | | 2004-12-15 | 1,681,700 | 71.75 | 71.95 | 69.20 | 70.30 | 00:00:00 | | 2004-12-16 | 2,588,000 | 69.85 | 71.40 | 69.85 | 71.40 | 00:00:00 | | 2004-12-17 | 445,000 | 70.70 | 71.25 | 70.48 | 70.68 | 00:00:00 | | 2004-12-20 | 621,900 | 71.40 | 71.40 | 70.30 | 70.58 | 00:00:00 | | 2004-12-21 | 511,500 | 70.96 | 71.75 | 70.19 | 71.49 | 00:00:00 | | 2004-12-22 | 575,000 | 71.74 | 72.13 | 71.49 | 71.52 | 00:00:00 | | 2004-12-23 | 313,200 | 71.53 | 72.10 | 71.20 | 71.20 | 00:00:00 | | 2004-12-27 | 497,000 | 71.21 | 71.35 | 70.70 | 71.16 | 00:00:00 | | 2004-12-28 | 553,900 | 71.35 | 72.44 | 71.35 | 72.40 | 00:00:00 | | 2004-12-29 | 364,500 | 72.40 | 72.85 | 72.31 | 72.50 | 00:00:00 | | 2004-12-30 | 300,900 | 72.50 | 73.05 | 72.45 | 72.75 | 00:00:00 | | 2004-12-31 | 410,300 | 72.58 | 73.70 | 72.49 | 73.26 | 00:00:00 | | 2005-01-03 | 773,500 | 73.26 | 73.30 | 71.68 | 71.73 | 00:00:00 | | 2005-01-04 | 887,100 | 71.71 | 71.99 | 70.05 | 70.18 | 00:00:00 | | 2005-01-05 | 843,100 | 70.38 | 70.88 | 69.43 | 69.55 | 00:00:00 | | 2005-01-06 | 895,100 | 69.75 | 70.94 | 69.44 | 70.50 | 00:00:00 | | 2005-01-07 | 310,300 | 70.80 | 71.05 | 70.10 | 70.62 | 00:00:00 | | 2005-01-10 | 650,500 | 69.75 | 70.73 | 69.05 | 70.28 | 00:00:00 | | 2005-01-11 | 671,400 | 70.28 | 70.34 | 69.25 | 69.26 | 00:00:00 | | 2005-01-12 | 498,800 | 69.28 | 69.50 | 68.39 | 69.06 | 00:00:00 | | 2005-01-13 | 497,600 | 69.06 | 69.49 | 68.10 | 68.19 | 00:00:00 | | 2005-01-14 | 604,800 | 68.36 | 70.31 | 68.25 | 70.18 | 00:00:00 | | 2005-01-18 | 652,900 | 70.18 | 71.98 | 69.87 | 71.84 | 00:00:00 | | 2005-01-19 | 543,200 | 71.84 | 71.84 | 70.97 | 71.01 | 00:00:00 | | 2005-01-20 | 650,600 | 71.01 | 71.23 | 69.87 | 70.15 | 00:00:00 | | 2005-01-21 | 843,300 | 70.65 | 71.09 | 70.39 | 70.70 | 00:00:00 | | 2005-01-24 | 3,292,300 | 73.00 | 76.50 | 73.00 | 75.00 | 00:00:00 | | 2005-01-25 | 1,507,500 | 75.05 | 76.80 | 75.05 | 75.77 | 00:00:00 | | 2005-01-26 | 903,000 | 75.85 | 76.27 | 74.82 | 75.81 | 00:00:00 | | 2005-01-27 | 611,800 | 76.02 | 76.85 | 75.68 | 76.00 | 00:00:00 | | 2005-01-28 | 670,600 | 76.10 | 76.26 | 74.75 | 75.15 | 00:00:00 | | 2005-01-31 | 564,800 | 75.85 | 77.29 | 75.79 | 77.23 | 00:00:00 | | 2005-02-01 | 653,800 | 77.91 | 78.20 | 77.24 | 78.09 | 00:00:00 | | 2005-02-02 | 407,600 | 77.97 | 78.21 | 77.22 | 77.64 | 00:00:00 | | 2005-02-03 | 555,600 | 77.39 | 77.42 | 76.01 | 76.68 | 00:00:00 | | 2005-02-04 | 1,483,000 | 76.93 | 79.76 | 76.93 | 79.68 | 00:00:00 | | 2005-02-07 | 1,214,300 | 80.50 | 80.68 | 79.60 | 80.30 | 00:00:00 | | 2005-02-08 | 858,800 | 80.30 | 80.70 | 79.59 | 80.05 | 00:00:00 | | 2005-02-09 | 395,800 | 80.30 | 80.50 | 79.47 | 79.59 | 00:00:00 | | 2005-02-10 | 767,500 | 79.70 | 80.20 | 79.30 | 79.48 | 00:00:00 | | 2005-02-11 | 1,271,700 | 79.65 | 82.08 | 79.65 | 81.35 | 00:00:00 | | 2005-02-14 | 526,700 | 81.35 | 82.00 | 81.02 | 81.19 | 00:00:00 | | 2005-02-15 | 587,200 | 81.39 | 81.39 | 79.75 | 80.16 | 00:00:00 | | 2005-02-16 | 1,090,100 | 80.25 | 81.78 | 80.25 | 81.66 | 00:00:00 | | 2005-02-17 | 370,700 | 81.75 | 81.84 | 80.61 | 80.62 | 00:00:00 | | 2005-02-18 | 755,700 | 80.61 | 80.61 | 79.17 | 79.88 | 00:00:00 | | 2005-02-22 | 603,500 | 79.80 | 79.80 | 78.45 | 78.58 | 00:00:00 | | 2005-02-23 | 406,800 | 78.65 | 79.36 | 78.65 | 78.96 | 00:00:00 | | 2005-02-24 | 456,400 | 78.75 | 80.20 | 77.63 | 80.20 | 00:00:00 | | 2005-02-25 | 594,100 | 80.00 | 81.48 | 79.75 | 81.46 | 00:00:00 | | 2005-02-28 | 743,900 | 81.40 | 81.40 | 79.44 | 80.64 | 00:00:00 | | 2005-03-01 | 480,700 | 80.90 | 82.15 | 80.88 | 81.91 | 00:00:00 | | 2005-03-02 | 601,500 | 81.41 | 82.00 | 80.79 | 81.63 | 00:00:00 | | 2005-03-03 | 600,500 | 82.63 | 82.97 | 80.61 | 81.55 | 00:00:00 | | 2005-03-04 | 666,900 | 82.30 | 83.58 | 82.17 | 82.75 | 00:00:00 | | 2005-03-07 | 424,600 | 82.85 | 83.17 | 81.77 | 82.20 | 00:00:00 | | 2005-03-08 | 516,500 | 82.21 | 82.34 | 81.03 | 81.35 | 00:00:00 | | 2005-03-09 | 657,200 | 81.20 | 81.21 | 79.43 | 79.85 | 00:00:00 | | 2005-03-10 | 392,100 | 80.03 | 80.38 | 78.93 | 79.65 | 00:00:00 | | 2005-03-11 | 394,800 | 80.15 | 80.49 | 78.53 | 78.95 | 00:00:00 | | 2005-03-14 | 572,900 | 79.30 | 79.81 | 78.83 | 79.49 | 00:00:00 | | 2005-03-15 | 1,161,900 | 80.17 | 82.02 | 80.08 | 81.85 | 00:00:00 | | 2005-03-16 | 1,877,400 | 81.99 | 83.96 | 81.99 | 82.55 | 00:00:00 | | 2005-03-17 | 1,086,900 | 82.36 | 85.07 | 81.80 | 84.12 | 00:00:00 | | 2005-03-18 | 975,700 | 84.40 | 84.47 | 83.51 | 84.10 | 00:00:00 | | 2005-03-21 | 646,700 | 84.10 | 84.10 | 82.16 | 83.31 | 00:00:00 | | 2005-03-22 | 568,500 | 83.31 | 83.84 | 81.08 | 81.15 | 00:00:00 | | 2005-03-23 | 1,114,600 | 81.15 | 81.15 | 79.16 | 79.63 | 00:00:00 | | 2005-03-24 | 1,029,700 | 79.90 | 80.01 | 79.23 | 79.30 | 00:00:00 | | 2005-03-28 | 884,400 | 79.30 | 79.31 | 77.74 | 78.01 | 00:00:00 | | 2005-03-29 | 692,500 | 78.01 | 78.38 | 76.60 | 76.74 | 00:00:00 | | 2005-03-30 | 779,000 | 76.74 | 78.32 | 76.74 | 77.94 | 00:00:00 | | 2005-03-31 | 635,500 | 77.85 | 78.34 | 77.35 | 78.14 | 00:00:00 | | 2005-04-01 | 887,900 | 78.64 | 78.85 | 76.13 | 76.20 | 00:00:00 | | 2005-04-04 | 882,500 | 76.20 | 77.17 | 75.00 | 76.75 | 00:00:00 | | 2005-04-05 | 466,400 | 76.60 | 77.55 | 76.10 | 76.17 | 00:00:00 | | 2005-04-06 | 489,500 | 76.27 | 76.60 | 75.43 | 75.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
