|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 546,400 | 108.50 | 108.99 | 106.66 | 107.74 | 00:00:00 | | 2005-09-27 | 736,200 | 109.14 | 109.35 | 107.18 | 108.38 | 00:00:00 | | 2005-09-28 | 849,800 | 109.00 | 111.25 | 107.67 | 108.24 | 00:00:00 | | 2005-09-29 | 1,068,100 | 107.85 | 108.07 | 104.63 | 107.93 | 00:00:00 | | 2005-09-30 | 787,900 | 107.93 | 110.20 | 107.44 | 109.69 | 00:00:00 | | 2005-10-03 | 894,600 | 108.35 | 109.07 | 107.10 | 109.05 | 00:00:00 | | 2005-10-04 | 600,000 | 109.98 | 109.98 | 106.99 | 107.35 | 00:00:00 | | 2005-10-05 | 823,000 | 107.10 | 108.91 | 106.21 | 108.06 | 00:00:00 | | 2005-10-06 | 613,600 | 108.07 | 108.42 | 106.30 | 107.37 | 00:00:00 | | 2005-10-07 | 416,300 | 107.90 | 108.10 | 106.40 | 106.59 | 00:00:00 | | 2005-10-10 | 445,900 | 106.60 | 106.99 | 105.85 | 106.00 | 00:00:00 | | 2005-10-11 | 663,700 | 106.30 | 106.89 | 104.51 | 105.05 | 00:00:00 | | 2005-10-12 | 1,389,300 | 104.30 | 105.87 | 100.32 | 102.59 | 00:00:00 | | 2005-10-13 | 1,112,300 | 102.59 | 102.80 | 101.24 | 102.55 | 00:00:00 | | 2005-10-14 | 839,400 | 103.35 | 104.78 | 101.77 | 104.78 | 00:00:00 | | 2005-10-17 | 882,600 | 104.25 | 105.78 | 102.17 | 103.08 | 00:00:00 | | 2005-10-18 | 622,700 | 103.00 | 103.84 | 101.60 | 101.60 | 00:00:00 | | 2005-10-19 | 1,013,300 | 103.00 | 104.84 | 101.90 | 104.67 | 00:00:00 | | 2005-10-20 | 790,400 | 105.17 | 105.17 | 103.52 | 103.54 | 00:00:00 | | 2005-10-21 | 703,700 | 104.50 | 106.48 | 104.32 | 105.60 | 00:00:00 | | 2005-10-24 | 748,100 | 106.50 | 109.70 | 106.50 | 109.70 | 00:00:00 | | 2005-10-25 | 2,902,400 | 109.70 | 109.71 | 100.00 | 103.48 | 00:00:00 | | 2005-10-26 | 2,203,000 | 105.50 | 109.90 | 104.83 | 108.48 | 00:00:00 | | 2005-10-27 | 1,326,700 | 107.61 | 108.18 | 102.77 | 102.96 | 00:00:00 | | 2005-10-28 | 985,700 | 103.40 | 104.67 | 102.57 | 104.00 | 00:00:00 | | 2005-10-31 | 930,200 | 105.25 | 107.99 | 105.25 | 107.31 | 00:00:00 | | 2005-11-01 | 735,200 | 106.74 | 109.13 | 106.39 | 108.10 | 00:00:00 | | 2005-11-02 | 1,269,800 | 108.00 | 112.00 | 108.00 | 110.98 | 00:00:00 | | 2005-11-03 | 949,500 | 112.97 | 112.97 | 110.88 | 111.69 | 00:00:00 | | 2005-11-04 | 655,000 | 112.60 | 113.57 | 111.99 | 113.57 | 00:00:00 | | 2005-11-07 | 1,563,600 | 111.00 | 113.30 | 107.82 | 112.07 | 00:00:00 | | 2005-11-08 | 665,700 | 112.07 | 112.49 | 110.70 | 111.63 | 00:00:00 | | 2005-11-09 | 792,300 | 111.63 | 114.95 | 111.63 | 113.96 | 00:00:00 | | 2005-11-10 | 949,500 | 113.96 | 117.22 | 112.90 | 116.00 | 00:00:00 | | 2005-11-11 | 591,600 | 116.60 | 117.00 | 114.62 | 116.16 | 00:00:00 | | 2005-11-14 | 707,200 | 116.49 | 118.26 | 115.98 | 117.85 | 00:00:00 | | 2005-11-15 | 715,600 | 117.98 | 118.49 | 114.15 | 114.82 | 00:00:00 | | 2005-11-16 | 667,800 | 116.50 | 116.95 | 115.19 | 115.85 | 00:00:00 | | 2005-11-17 | 864,000 | 117.50 | 120.94 | 117.50 | 120.58 | 00:00:00 | | 2005-11-18 | 764,600 | 120.70 | 121.50 | 119.34 | 120.43 | 00:00:00 | | 2005-11-21 | 1,360,700 | 120.43 | 129.00 | 120.24 | 124.35 | 00:00:00 | | 2005-11-22 | 1,171,800 | 126.74 | 126.74 | 121.83 | 122.30 | 00:00:00 | | 2005-11-23 | 1,201,700 | 122.30 | 125.20 | 121.40 | 124.77 | 00:00:00 | | 2005-11-25 | 247,200 | 125.68 | 126.48 | 124.78 | 126.03 | 00:00:00 | | 2005-11-28 | 1,050,900 | 124.35 | 124.60 | 119.70 | 120.92 | 00:00:00 | | 2005-11-29 | 1,318,800 | 121.17 | 124.65 | 121.17 | 124.38 | 00:00:00 | | 2005-11-30 | 1,128,000 | 123.90 | 123.99 | 122.07 | 122.65 | 00:00:00 | | 2005-12-01 | 1,807,400 | 122.65 | 124.60 | 118.10 | 123.47 | 00:00:00 | | 2005-12-02 | 968,100 | 122.95 | 124.13 | 120.87 | 121.80 | 00:00:00 | | 2005-12-05 | 1,490,900 | 121.05 | 122.29 | 118.76 | 120.82 | 00:00:00 | | 2005-12-06 | 951,700 | 121.25 | 123.50 | 121.04 | 121.73 | 00:00:00 | | 2005-12-07 | 720,700 | 121.60 | 121.75 | 120.51 | 121.17 | 00:00:00 | | 2005-12-08 | 961,300 | 121.18 | 121.18 | 118.51 | 120.06 | 00:00:00 | | 2005-12-09 | 598,100 | 120.16 | 122.12 | 119.57 | 120.53 | 00:00:00 | | 2005-12-12 | 767,800 | 119.90 | 123.45 | 118.52 | 118.97 | 00:00:00 | | 2005-12-13 | 682,400 | 118.55 | 121.87 | 118.55 | 121.11 | 00:00:00 | | 2005-12-14 | 592,000 | 121.36 | 121.70 | 119.49 | 120.25 | 00:00:00 | | 2005-12-15 | 1,034,800 | 117.85 | 121.35 | 117.85 | 118.87 | 00:00:00 | | 2005-12-16 | 1,266,100 | 119.75 | 120.83 | 119.25 | 120.67 | 00:00:00 | | 2005-12-19 | 1,013,000 | 121.90 | 123.00 | 120.22 | 120.97 | 00:00:00 | | 2005-12-20 | 903,300 | 120.27 | 122.14 | 119.29 | 121.33 | 00:00:00 | | 2005-12-21 | 628,000 | 121.33 | 121.64 | 118.27 | 119.74 | 00:00:00 | | 2005-12-22 | 495,900 | 119.74 | 121.22 | 119.16 | 120.55 | 00:00:00 | | 2005-12-23 | 492,500 | 120.60 | 122.30 | 120.60 | 121.80 | 00:00:00 | | 2005-12-27 | 525,900 | 122.00 | 122.97 | 120.22 | 120.69 | 00:00:00 | | 2005-12-28 | 663,900 | 120.49 | 121.20 | 118.52 | 121.00 | 00:00:00 | | 2005-12-29 | 535,700 | 121.25 | 121.46 | 118.72 | 120.97 | 00:00:00 | | 2005-12-30 | 480,200 | 120.47 | 120.48 | 119.02 | 119.69 | 00:00:00 | | 2006-01-03 | 1,419,200 | 121.00 | 121.30 | 117.82 | 120.80 | 00:00:00 | | 2006-01-04 | 780,600 | 120.30 | 120.55 | 118.49 | 119.43 | 00:00:00 | | 2006-01-05 | 1,231,900 | 119.40 | 119.46 | 116.60 | 117.37 | 00:00:00 | | 2006-01-06 | 1,624,800 | 120.45 | 122.15 | 118.93 | 122.08 | 00:00:00 | | 2006-01-09 | 1,410,800 | 122.02 | 126.19 | 122.02 | 125.89 | 00:00:00 | | 2006-01-10 | 759,500 | 124.39 | 127.00 | 124.14 | 126.71 | 00:00:00 | | 2006-01-11 | 1,368,100 | 127.11 | 131.05 | 126.69 | 130.40 | 00:00:00 | | 2006-01-12 | 1,033,600 | 130.55 | 131.40 | 129.03 | 129.18 | 00:00:00 | | 2006-01-13 | 497,200 | 128.57 | 129.40 | 127.20 | 128.20 | 00:00:00 | | 2006-01-17 | 670,000 | 127.00 | 127.80 | 126.00 | 127.13 | 00:00:00 | | 2006-01-18 | 489,900 | 126.88 | 127.50 | 125.40 | 126.41 | 00:00:00 | | 2006-01-19 | 1,236,800 | 127.91 | 132.44 | 127.60 | 131.10 | 00:00:00 | | 2006-01-20 | 1,127,000 | 131.56 | 132.89 | 129.68 | 130.40 | 00:00:00 | | 2006-01-23 | 877,500 | 130.90 | 132.44 | 130.27 | 130.55 | 00:00:00 | | 2006-01-24 | 640,500 | 130.80 | 131.40 | 130.08 | 130.44 | 00:00:00 | | 2006-01-25 | 696,000 | 131.70 | 132.44 | 129.87 | 130.91 | 00:00:00 | | 2006-01-26 | 941,500 | 131.15 | 132.37 | 130.27 | 131.98 | 00:00:00 | | 2006-01-27 | 931,500 | 132.60 | 134.73 | 132.60 | 133.58 | 00:00:00 | | 2006-01-30 | 639,400 | 133.45 | 134.28 | 130.36 | 130.75 | 00:00:00 | | 2006-01-31 | 877,100 | 130.50 | 130.63 | 128.20 | 129.70 | 00:00:00 | | 2006-02-01 | 2,193,200 | 126.30 | 140.00 | 126.04 | 135.60 | 00:00:00 | | 2006-02-02 | 922,800 | 135.45 | 135.66 | 133.27 | 134.30 | 00:00:00 | | 2006-02-03 | 738,800 | 134.31 | 134.31 | 132.00 | 132.00 | 00:00:00 | | 2006-02-06 | 701,500 | 133.00 | 134.50 | 132.60 | 132.83 | 00:00:00 | | 2006-02-07 | 823,300 | 133.42 | 134.40 | 129.78 | 129.99 | 00:00:00 | | 2006-02-08 | 831,100 | 133.60 | 133.60 | 130.64 | 131.20 | 00:00:00 | | 2006-02-09 | 608,300 | 131.60 | 132.65 | 131.00 | 132.00 | 00:00:00 | | 2006-02-10 | 685,900 | 130.85 | 131.68 | 128.50 | 131.38 | 00:00:00 | | 2006-02-13 | 592,000 | 131.13 | 131.13 | 128.12 | 128.49 | 00:00:00 | | 2006-02-14 | 1,470,500 | 128.74 | 133.44 | 128.17 | 132.00 | 00:00:00 | | 2006-02-15 | 899,600 | 132.45 | 134.40 | 132.29 | 132.89 | 00:00:00 | | 2006-02-16 | 533,400 | 134.00 | 134.00 | 132.79 | 133.37 | 00:00:00 | | 2006-02-17 | 714,900 | 133.90 | 134.00 | 132.64 | 133.59 | 00:00:00 | | 2006-02-21 | 664,800 | 131.25 | 133.81 | 131.00 | 133.48 | 00:00:00 | | 2006-02-22 | 790,100 | 133.44 | 134.50 | 132.47 | 134.01 | 00:00:00 | | 2006-02-23 | 1,073,000 | 133.76 | 138.18 | 133.41 | 136.40 | 00:00:00 | | 2006-02-24 | 693,800 | 136.65 | 138.33 | 135.36 | 136.13 | 00:00:00 | | 2006-02-27 | 617,100 | 136.60 | 137.49 | 134.96 | 134.97 | 00:00:00 | | 2006-02-28 | 1,762,400 | 134.97 | 135.86 | 130.15 | 130.59 | 00:00:00 | | 2006-03-01 | 915,600 | 131.19 | 134.44 | 131.19 | 134.20 | 00:00:00 | | 2006-03-02 | 656,200 | 134.20 | 135.02 | 132.21 | 133.33 | 00:00:00 | | 2006-03-03 | 704,000 | 133.33 | 136.65 | 133.29 | 134.80 | 00:00:00 | | 2006-03-06 | 592,100 | 134.90 | 134.96 | 131.74 | 132.43 | 00:00:00 | | 2006-03-07 | 1,094,100 | 130.50 | 130.90 | 127.31 | 128.23 | 00:00:00 | | 2006-03-08 | 812,900 | 127.40 | 128.67 | 126.51 | 128.13 | 00:00:00 | | 2006-03-09 | 1,748,300 | 128.22 | 129.28 | 124.55 | 125.86 | 00:00:00 | | 2006-03-10 | 5,635,200 | 125.30 | 126.09 | 125.00 | 125.14 | 00:00:00 | | 2006-03-13 | 1,142,900 | 126.05 | 126.20 | 124.24 | 124.75 | 00:00:00 | | 2006-03-14 | 1,663,700 | 125.10 | 127.06 | 124.28 | 126.47 | 00:00:00 | | 2006-03-15 | 1,142,100 | 126.60 | 128.16 | 126.25 | 127.15 | 00:00:00 | | 2006-03-16 | 913,500 | 127.50 | 128.79 | 126.88 | 127.52 | 00:00:00 | | 2006-03-17 | 1,617,600 | 126.80 | 127.98 | 125.00 | 126.94 | 00:00:00 | | 2006-03-20 | 872,300 | 127.45 | 128.46 | 126.53 | 128.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
