|
 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 | | 2005-04-06 | 489,500 | 76.27 | 76.60 | 75.43 | 75.60 | 00:00:00 | | 2005-04-07 | 900,400 | 75.70 | 76.15 | 74.69 | 76.10 | 00:00:00 | | 2005-04-08 | 674,100 | 76.11 | 76.50 | 74.47 | 74.81 | 00:00:00 | | 2005-04-11 | 926,200 | 74.80 | 74.81 | 73.18 | 73.80 | 00:00:00 | | 2005-04-12 | 874,300 | 73.77 | 74.20 | 72.25 | 73.82 | 00:00:00 | | 2005-04-13 | 646,600 | 73.70 | 73.70 | 72.36 | 72.53 | 00:00:00 | | 2005-04-14 | 726,100 | 72.35 | 72.95 | 71.71 | 71.85 | 00:00:00 | | 2005-04-15 | 1,000,600 | 71.00 | 71.98 | 70.18 | 70.20 | 00:00:00 | | 2005-04-18 | 866,200 | 70.45 | 72.03 | 70.30 | 71.91 | 00:00:00 | | 2005-04-19 | 1,007,200 | 72.02 | 73.23 | 72.02 | 72.94 | 00:00:00 | | 2005-04-20 | 1,358,600 | 72.98 | 73.02 | 71.73 | 71.84 | 00:00:00 | | 2005-04-21 | 752,900 | 72.84 | 72.86 | 70.97 | 72.71 | 00:00:00 | | 2005-04-22 | 454,300 | 72.46 | 72.70 | 70.96 | 71.63 | 00:00:00 | | 2005-04-25 | 358,200 | 72.00 | 73.50 | 71.54 | 73.48 | 00:00:00 | | 2005-04-26 | 497,500 | 72.90 | 74.05 | 72.42 | 73.11 | 00:00:00 | | 2005-04-27 | 552,400 | 72.66 | 73.68 | 71.10 | 73.23 | 00:00:00 | | 2005-04-28 | 551,700 | 72.55 | 73.08 | 70.83 | 70.91 | 00:00:00 | | 2005-04-29 | 1,219,300 | 71.14 | 71.71 | 69.82 | 70.86 | 00:00:00 | | 2005-05-02 | 648,300 | 70.85 | 71.84 | 70.30 | 71.56 | 00:00:00 | | 2005-05-03 | 613,000 | 71.66 | 71.70 | 70.26 | 70.55 | 00:00:00 | | 2005-05-04 | 2,829,500 | 75.00 | 80.25 | 73.21 | 79.47 | 00:00:00 | | 2005-05-05 | 793,800 | 79.47 | 81.19 | 78.86 | 79.33 | 00:00:00 | | 2005-05-06 | 721,300 | 79.85 | 80.98 | 79.84 | 80.49 | 00:00:00 | | 2005-05-09 | 617,300 | 80.49 | 81.49 | 80.30 | 81.49 | 00:00:00 | | 2005-05-10 | 585,200 | 80.85 | 81.49 | 79.96 | 80.36 | 00:00:00 | | 2005-05-11 | 483,500 | 79.77 | 80.63 | 79.10 | 80.26 | 00:00:00 | | 2005-05-12 | 713,900 | 80.26 | 80.76 | 78.20 | 78.56 | 00:00:00 | | 2005-05-13 | 660,100 | 78.56 | 78.94 | 77.70 | 78.04 | 00:00:00 | | 2005-05-16 | 791,500 | 77.94 | 79.46 | 77.81 | 79.35 | 00:00:00 | | 2005-05-17 | 663,600 | 79.10 | 80.54 | 78.86 | 80.21 | 00:00:00 | | 2005-05-18 | 683,200 | 80.40 | 82.45 | 80.40 | 82.00 | 00:00:00 | | 2005-05-19 | 602,300 | 82.01 | 83.55 | 81.88 | 83.00 | 00:00:00 | | 2005-05-20 | 625,800 | 83.00 | 83.29 | 82.18 | 82.97 | 00:00:00 | | 2005-05-23 | 736,600 | 83.22 | 83.36 | 82.60 | 82.60 | 00:00:00 | | 2005-05-24 | 577,000 | 82.63 | 83.38 | 81.66 | 83.32 | 00:00:00 | | 2005-05-25 | 515,800 | 82.90 | 83.07 | 81.33 | 81.67 | 00:00:00 | | 2005-05-26 | 430,500 | 82.00 | 82.65 | 81.75 | 82.12 | 00:00:00 | | 2005-05-27 | 434,200 | 82.14 | 83.02 | 82.14 | 82.92 | 00:00:00 | | 2005-05-31 | 1,004,800 | 82.93 | 83.00 | 82.01 | 82.18 | 00:00:00 | | 2005-06-01 | 929,400 | 82.30 | 84.35 | 82.30 | 84.29 | 00:00:00 | | 2005-06-02 | 1,480,500 | 87.00 | 88.42 | 86.00 | 86.92 | 00:00:00 | | 2005-06-03 | 546,900 | 86.71 | 87.02 | 85.59 | 85.82 | 00:00:00 | | 2005-06-06 | 482,200 | 85.82 | 87.45 | 85.81 | 87.11 | 00:00:00 | | 2005-06-07 | 637,400 | 87.25 | 88.51 | 85.70 | 85.93 | 00:00:00 | | 2005-06-08 | 595,000 | 86.40 | 86.67 | 85.24 | 85.68 | 00:00:00 | | 2005-06-09 | 511,100 | 85.50 | 86.28 | 85.23 | 86.25 | 00:00:00 | | 2005-06-10 | 428,900 | 86.25 | 86.27 | 84.50 | 84.84 | 00:00:00 | | 2005-06-13 | 618,300 | 84.50 | 85.02 | 83.93 | 84.28 | 00:00:00 | | 2005-06-14 | 413,500 | 84.28 | 85.56 | 84.25 | 84.75 | 00:00:00 | | 2005-06-15 | 318,200 | 84.85 | 84.87 | 84.24 | 84.77 | 00:00:00 | | 2005-06-16 | 415,500 | 84.58 | 85.90 | 84.58 | 85.25 | 00:00:00 | | 2005-06-17 | 749,900 | 85.55 | 85.98 | 85.27 | 85.98 | 00:00:00 | | 2005-06-20 | 367,700 | 85.73 | 85.73 | 84.15 | 84.68 | 00:00:00 | | 2005-06-21 | 449,800 | 84.82 | 85.89 | 84.30 | 85.61 | 00:00:00 | | 2005-06-22 | 1,024,600 | 86.50 | 86.55 | 84.50 | 85.20 | 00:00:00 | | 2005-06-23 | 1,536,300 | 84.70 | 85.71 | 83.60 | 84.99 | 00:00:00 | | 2005-06-24 | 8,298,200 | 91.00 | 99.90 | 86.00 | 98.00 | 00:00:00 | | 2005-06-27 | 2,964,500 | 97.79 | 100.02 | 96.00 | 99.99 | 00:00:00 | | 2005-06-28 | 3,385,300 | 99.99 | 104.99 | 99.60 | 104.20 | 00:00:00 | | 2005-06-29 | 2,527,900 | 104.75 | 108.14 | 104.40 | 106.18 | 00:00:00 | | 2005-06-30 | 1,824,900 | 106.51 | 106.66 | 104.05 | 104.11 | 00:00:00 | | 2005-07-01 | 613,400 | 104.40 | 105.15 | 104.12 | 104.51 | 00:00:00 | | 2005-07-05 | 817,500 | 104.50 | 106.78 | 104.40 | 106.75 | 00:00:00 | | 2005-07-06 | 1,076,600 | 106.00 | 107.77 | 105.73 | 106.87 | 00:00:00 | | 2005-07-07 | 1,594,500 | 106.77 | 110.00 | 105.15 | 107.59 | 00:00:00 | | 2005-07-08 | 1,564,400 | 107.84 | 112.67 | 107.59 | 112.06 | 00:00:00 | | 2005-07-11 | 1,914,500 | 111.10 | 111.10 | 108.20 | 108.83 | 00:00:00 | | 2005-07-12 | 1,378,000 | 108.70 | 110.30 | 107.79 | 110.05 | 00:00:00 | | 2005-07-13 | 652,800 | 110.20 | 110.90 | 108.40 | 109.19 | 00:00:00 | | 2005-07-14 | 807,000 | 109.44 | 110.84 | 109.31 | 109.96 | 00:00:00 | | 2005-07-15 | 751,900 | 110.05 | 110.99 | 108.90 | 110.50 | 00:00:00 | | 2005-07-18 | 588,700 | 110.00 | 111.59 | 109.31 | 110.38 | 00:00:00 | | 2005-07-19 | 1,081,200 | 111.10 | 112.36 | 110.70 | 112.31 | 00:00:00 | | 2005-07-20 | 923,500 | 112.05 | 115.60 | 112.05 | 115.57 | 00:00:00 | | 2005-07-21 | 1,285,300 | 117.00 | 118.02 | 113.13 | 113.34 | 00:00:00 | | 2005-07-22 | 878,900 | 113.54 | 114.60 | 111.57 | 112.07 | 00:00:00 | | 2005-07-25 | 820,900 | 112.32 | 113.10 | 111.31 | 112.02 | 00:00:00 | | 2005-07-26 | 6,204,400 | 107.99 | 109.95 | 102.81 | 103.30 | 00:00:00 | | 2005-07-27 | 2,020,600 | 102.30 | 103.50 | 100.92 | 102.69 | 00:00:00 | | 2005-07-28 | 1,512,500 | 102.00 | 104.02 | 99.70 | 103.09 | 00:00:00 | | 2005-07-29 | 1,238,300 | 102.30 | 103.23 | 101.66 | 102.15 | 00:00:00 | | 2005-08-01 | 1,200,300 | 103.40 | 103.45 | 101.24 | 102.11 | 00:00:00 | | 2005-08-02 | 2,065,300 | 102.00 | 107.82 | 102.00 | 106.90 | 00:00:00 | | 2005-08-03 | 1,217,200 | 106.25 | 106.46 | 104.30 | 106.25 | 00:00:00 | | 2005-08-04 | 1,111,500 | 106.25 | 106.26 | 104.52 | 104.95 | 00:00:00 | | 2005-08-05 | 1,143,300 | 104.05 | 104.52 | 101.79 | 103.25 | 00:00:00 | | 2005-08-08 | 789,700 | 103.45 | 103.80 | 101.00 | 102.05 | 00:00:00 | | 2005-08-09 | 1,232,000 | 102.95 | 106.28 | 102.95 | 105.50 | 00:00:00 | | 2005-08-10 | 1,959,500 | 107.00 | 109.65 | 106.65 | 109.15 | 00:00:00 | | 2005-08-11 | 1,018,800 | 109.40 | 110.30 | 107.93 | 109.16 | 00:00:00 | | 2005-08-12 | 604,800 | 107.95 | 109.65 | 107.75 | 109.09 | 00:00:00 | | 2005-08-15 | 696,300 | 109.09 | 109.15 | 107.10 | 108.30 | 00:00:00 | | 2005-08-16 | 754,500 | 108.30 | 109.25 | 106.32 | 106.69 | 00:00:00 | | 2005-08-17 | 707,000 | 106.49 | 107.84 | 105.73 | 106.64 | 00:00:00 | | 2005-08-18 | 592,100 | 106.64 | 106.75 | 104.96 | 105.98 | 00:00:00 | | 2005-08-19 | 582,500 | 106.40 | 107.22 | 105.63 | 107.22 | 00:00:00 | | 2005-08-22 | 443,000 | 107.22 | 107.23 | 105.74 | 106.50 | 00:00:00 | | 2005-08-23 | 642,900 | 106.50 | 106.76 | 104.90 | 106.59 | 00:00:00 | | 2005-08-24 | 521,000 | 106.60 | 108.80 | 105.65 | 105.72 | 00:00:00 | | 2005-08-25 | 845,200 | 105.47 | 106.34 | 103.05 | 105.32 | 00:00:00 | | 2005-08-26 | 747,100 | 105.57 | 107.26 | 105.25 | 105.97 | 00:00:00 | | 2005-08-29 | 703,800 | 105.72 | 106.23 | 104.61 | 106.23 | 00:00:00 | | 2005-08-30 | 1,185,700 | 106.55 | 107.00 | 103.13 | 103.82 | 00:00:00 | | 2005-08-31 | 873,500 | 104.20 | 104.68 | 103.05 | 104.53 | 00:00:00 | | 2005-09-01 | 981,800 | 105.30 | 108.15 | 104.77 | 105.98 | 00:00:00 | | 2005-09-02 | 627,100 | 106.05 | 106.13 | 104.30 | 105.57 | 00:00:00 | | 2005-09-06 | 829,100 | 106.00 | 106.16 | 104.85 | 106.00 | 00:00:00 | | 2005-09-07 | 455,800 | 106.00 | 106.46 | 105.38 | 106.44 | 00:00:00 | | 2005-09-08 | 899,100 | 106.19 | 108.54 | 106.12 | 107.90 | 00:00:00 | | 2005-09-09 | 571,200 | 107.65 | 108.90 | 107.31 | 107.68 | 00:00:00 | | 2005-09-12 | 753,100 | 107.43 | 109.53 | 107.13 | 109.42 | 00:00:00 | | 2005-09-13 | 831,400 | 108.55 | 109.79 | 108.34 | 108.67 | 00:00:00 | | 2005-09-14 | 506,900 | 109.05 | 109.50 | 106.61 | 106.74 | 00:00:00 | | 2005-09-15 | 626,700 | 106.74 | 106.92 | 104.56 | 104.85 | 00:00:00 | | 2005-09-16 | 1,443,600 | 104.43 | 104.92 | 104.20 | 104.60 | 00:00:00 | | 2005-09-19 | 464,200 | 104.50 | 106.14 | 103.89 | 106.08 | 00:00:00 | | 2005-09-20 | 926,300 | 107.30 | 108.75 | 106.40 | 106.70 | 00:00:00 | | 2005-09-21 | 666,400 | 106.58 | 106.58 | 103.90 | 103.90 | 00:00:00 | | 2005-09-22 | 924,500 | 103.90 | 107.90 | 103.05 | 107.40 | 00:00:00 | | 2005-09-23 | 1,104,000 | 107.41 | 109.50 | 107.25 | 108.20 | 00:00:00 | | 2005-09-26 | 546,400 | 108.50 | 108.99 | 106.66 | 107.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
