|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,212,700 | 91.20 | 91.80 | 89.26 | 90.21 | 00:00:00 | | 2006-09-11 | 934,700 | 90.20 | 90.97 | 89.36 | 90.55 | 00:00:00 | | 2006-09-12 | 1,484,400 | 91.19 | 95.14 | 91.19 | 94.58 | 00:00:00 | | 2006-09-13 | 2,796,500 | 94.79 | 99.72 | 94.60 | 98.42 | 00:00:00 | | 2006-09-14 | 1,557,200 | 98.15 | 99.77 | 97.16 | 99.56 | 00:00:00 | | 2006-09-15 | 2,357,300 | 100.56 | 102.73 | 100.30 | 102.20 | 00:00:00 | | 2006-09-18 | 1,861,500 | 101.67 | 101.68 | 99.05 | 99.50 | 00:00:00 | | 2006-09-19 | 1,813,100 | 99.50 | 99.50 | 96.03 | 97.01 | 00:00:00 | | 2006-09-20 | 1,723,000 | 97.75 | 102.03 | 97.70 | 100.22 | 00:00:00 | | 2006-09-21 | 1,032,000 | 99.70 | 101.50 | 98.73 | 99.29 | 00:00:00 | | 2006-09-22 | 771,100 | 99.30 | 99.60 | 98.27 | 99.49 | 00:00:00 | | 2006-09-25 | 937,400 | 100.39 | 101.00 | 98.58 | 99.44 | 00:00:00 | | 2006-09-26 | 1,205,800 | 99.48 | 101.00 | 98.51 | 100.80 | 00:00:00 | | 2006-09-27 | 1,228,200 | 100.83 | 101.36 | 99.85 | 100.06 | 00:00:00 | | 2006-09-28 | 866,300 | 100.06 | 100.40 | 98.89 | 99.23 | 00:00:00 | | 2006-09-29 | 1,222,100 | 100.10 | 101.52 | 99.38 | 100.86 | 00:00:00 | | 2006-10-02 | 1,074,500 | 100.96 | 101.03 | 99.49 | 100.06 | 00:00:00 | | 2006-10-03 | 1,123,600 | 100.20 | 101.20 | 98.90 | 99.72 | 00:00:00 | | 2006-10-04 | 1,209,800 | 99.73 | 102.00 | 99.00 | 102.00 | 00:00:00 | | 2006-10-05 | 1,304,900 | 102.09 | 104.00 | 101.12 | 103.75 | 00:00:00 | | 2006-10-06 | 888,600 | 103.60 | 103.60 | 100.84 | 101.25 | 00:00:00 | | 2006-10-09 | 674,700 | 101.40 | 102.88 | 101.16 | 102.08 | 00:00:00 | | 2006-10-10 | 2,144,500 | 103.15 | 105.88 | 103.11 | 105.31 | 00:00:00 | | 2006-10-11 | 16,244,100 | 91.70 | 91.80 | 86.36 | 87.15 | 00:00:00 | | 2006-10-12 | 4,504,900 | 87.40 | 88.40 | 87.21 | 87.80 | 00:00:00 | | 2006-10-13 | 1,654,900 | 87.80 | 88.37 | 87.24 | 87.45 | 00:00:00 | | 2006-10-16 | 1,600,600 | 88.00 | 88.24 | 87.36 | 87.87 | 00:00:00 | | 2006-10-17 | 2,444,800 | 87.87 | 87.87 | 86.16 | 86.25 | 00:00:00 | | 2006-10-18 | 2,085,400 | 86.60 | 87.38 | 86.16 | 87.35 | 00:00:00 | | 2006-10-19 | 917,600 | 87.00 | 87.50 | 86.54 | 86.72 | 00:00:00 | | 2006-10-20 | 1,737,000 | 87.30 | 87.91 | 86.15 | 86.15 | 00:00:00 | | 2006-10-23 | 1,657,100 | 86.10 | 86.88 | 85.91 | 86.64 | 00:00:00 | | 2006-10-24 | 3,088,100 | 86.64 | 87.46 | 84.40 | 86.50 | 00:00:00 | | 2006-10-25 | 1,711,200 | 86.32 | 88.60 | 86.32 | 87.58 | 00:00:00 | | 2006-10-26 | 1,791,600 | 88.10 | 90.22 | 87.65 | 89.80 | 00:00:00 | | 2006-10-27 | 1,301,000 | 89.05 | 89.59 | 88.28 | 89.20 | 00:00:00 | | 2006-10-30 | 1,126,100 | 89.60 | 89.60 | 88.14 | 89.41 | 00:00:00 | | 2006-10-31 | 1,299,900 | 89.41 | 90.29 | 89.41 | 90.02 | 00:00:00 | | 2006-11-01 | 2,043,100 | 90.50 | 91.96 | 90.00 | 90.02 | 00:00:00 | | 2006-11-02 | 1,029,100 | 89.98 | 90.91 | 88.75 | 90.31 | 00:00:00 | | 2006-11-03 | 839,500 | 90.21 | 91.00 | 89.60 | 90.36 | 00:00:00 | | 2006-11-06 | 835,000 | 90.76 | 93.00 | 90.47 | 92.10 | 00:00:00 | | 2006-11-07 | 1,295,200 | 92.02 | 93.79 | 91.85 | 92.74 | 00:00:00 | | 2006-11-08 | 977,700 | 92.34 | 94.49 | 92.17 | 94.25 | 00:00:00 | | 2006-11-09 | 1,438,300 | 94.75 | 94.79 | 91.58 | 91.84 | 00:00:00 | | 2006-11-10 | 719,400 | 92.09 | 92.37 | 91.21 | 91.90 | 00:00:00 | | 2006-11-13 | 816,200 | 91.98 | 92.51 | 91.31 | 92.24 | 00:00:00 | | 2006-11-14 | 1,167,700 | 92.74 | 93.60 | 92.00 | 93.48 | 00:00:00 | | 2006-11-15 | 1,272,500 | 93.30 | 94.60 | 92.51 | 94.33 | 00:00:00 | | 2006-11-16 | 2,070,700 | 95.70 | 98.60 | 95.69 | 95.93 | 00:00:00 | | 2006-11-17 | 1,242,900 | 95.75 | 97.94 | 95.09 | 97.70 | 00:00:00 | | 2006-11-20 | 1,086,100 | 97.25 | 98.01 | 96.35 | 97.76 | 00:00:00 | | 2006-11-21 | 1,337,300 | 97.89 | 98.33 | 95.51 | 96.04 | 00:00:00 | | 2006-11-22 | 915,400 | 96.45 | 98.32 | 96.24 | 98.15 | 00:00:00 | | 2006-11-24 | 226,800 | 98.16 | 98.16 | 96.86 | 97.22 | 00:00:00 | | 2006-11-27 | 1,053,500 | 96.52 | 97.05 | 94.06 | 94.75 | 00:00:00 | | 2006-11-28 | 888,300 | 94.76 | 95.52 | 93.60 | 94.40 | 00:00:00 | | 2006-11-29 | 995,500 | 95.05 | 96.50 | 94.82 | 96.17 | 00:00:00 | | 2006-11-30 | 928,000 | 96.33 | 96.96 | 94.75 | 95.36 | 00:00:00 | | 2006-12-01 | 1,174,200 | 95.47 | 96.03 | 94.32 | 94.97 | 00:00:00 | | 2006-12-04 | 951,700 | 94.54 | 97.50 | 94.53 | 97.29 | 00:00:00 | | 2006-12-05 | 616,500 | 97.36 | 98.17 | 97.01 | 97.72 | 00:00:00 | | 2006-12-06 | 676,400 | 97.89 | 98.46 | 97.29 | 98.14 | 00:00:00 | | 2006-12-07 | 736,700 | 98.50 | 98.75 | 96.63 | 96.63 | 00:00:00 | | 2006-12-08 | 859,500 | 96.23 | 97.93 | 96.03 | 97.60 | 00:00:00 | | 2006-12-11 | 537,100 | 97.66 | 98.49 | 96.50 | 96.68 | 00:00:00 | | 2006-12-12 | 688,900 | 96.73 | 97.79 | 95.81 | 96.67 | 00:00:00 | | 2006-12-13 | 587,700 | 97.65 | 97.75 | 95.78 | 96.32 | 00:00:00 | | 2006-12-14 | 1,060,300 | 96.23 | 97.70 | 95.82 | 96.36 | 00:00:00 | | 2006-12-15 | 1,070,800 | 96.55 | 97.00 | 95.83 | 96.06 | 00:00:00 | | 2006-12-18 | 689,800 | 96.06 | 96.80 | 95.82 | 96.09 | 00:00:00 | | 2006-12-19 | 851,900 | 95.40 | 96.29 | 95.00 | 95.90 | 00:00:00 | | 2006-12-20 | 1,282,800 | 95.91 | 97.03 | 95.22 | 95.41 | 00:00:00 | | 2006-12-21 | 791,100 | 95.50 | 96.24 | 94.62 | 95.02 | 00:00:00 | | 2006-12-22 | 711,400 | 95.00 | 95.42 | 93.83 | 94.31 | 00:00:00 | | 2006-12-26 | 597,500 | 94.07 | 94.94 | 94.01 | 94.61 | 00:00:00 | | 2006-12-27 | 956,800 | 95.06 | 95.55 | 94.66 | 95.08 | 00:00:00 | | 2006-12-28 | 853,900 | 95.09 | 95.67 | 94.43 | 95.18 | 00:00:00 | | 2006-12-29 | 621,300 | 94.68 | 95.34 | 94.62 | 95.05 | 00:00:00 | | 2007-01-03 | 2,138,200 | 95.63 | 98.15 | 95.63 | 97.70 | 00:00:00 | | 2007-01-04 | 1,648,300 | 97.40 | 98.10 | 95.99 | 97.63 | 00:00:00 | | 2007-01-05 | 1,040,800 | 97.50 | 98.12 | 96.66 | 97.19 | 00:00:00 | | 2007-01-08 | 1,371,400 | 96.79 | 98.94 | 96.27 | 98.85 | 00:00:00 | | 2007-01-09 | 1,955,000 | 98.99 | 101.11 | 98.99 | 100.23 | 00:00:00 | | 2007-01-10 | 2,189,800 | 101.14 | 102.92 | 100.32 | 102.31 | 00:00:00 | | 2007-01-11 | 1,469,600 | 102.81 | 104.60 | 102.66 | 103.39 | 00:00:00 | | 2007-01-12 | 1,380,700 | 103.64 | 104.63 | 102.57 | 103.20 | 00:00:00 | | 2007-01-16 | 870,200 | 103.45 | 104.07 | 102.26 | 102.44 | 00:00:00 | | 2007-01-17 | 940,500 | 102.75 | 104.34 | 102.42 | 103.29 | 00:00:00 | | 2007-01-18 | 857,100 | 103.48 | 103.49 | 101.85 | 102.10 | 00:00:00 | | 2007-01-19 | 852,900 | 102.05 | 103.12 | 101.30 | 102.01 | 00:00:00 | | 2007-01-22 | 735,100 | 102.01 | 102.44 | 101.15 | 101.96 | 00:00:00 | | 2007-01-23 | 887,100 | 101.97 | 102.32 | 100.75 | 101.65 | 00:00:00 | | 2007-01-24 | 1,218,000 | 101.69 | 103.66 | 101.39 | 103.63 | 00:00:00 | | 2007-01-25 | 5,271,400 | 107.55 | 109.68 | 103.75 | 105.44 | 00:00:00 | | 2007-01-26 | 1,553,300 | 105.80 | 106.18 | 102.43 | 103.76 | 00:00:00 | | 2007-01-29 | 1,446,100 | 105.00 | 106.28 | 103.53 | 103.89 | 00:00:00 | | 2007-01-30 | 1,239,800 | 103.80 | 105.28 | 103.58 | 104.94 | 00:00:00 | | 2007-01-31 | 1,611,100 | 104.70 | 105.00 | 102.53 | 104.85 | 00:00:00 | | 2007-02-01 | 1,456,300 | 105.00 | 105.20 | 102.87 | 104.09 | 00:00:00 | | 2007-02-02 | 950,700 | 104.34 | 105.24 | 103.85 | 104.89 | 00:00:00 | | 2007-02-05 | 836,500 | 105.00 | 105.12 | 103.71 | 104.13 | 00:00:00 | | 2007-02-06 | 1,030,900 | 104.55 | 104.98 | 104.12 | 104.59 | 00:00:00 | | 2007-02-07 | 748,300 | 104.56 | 105.21 | 104.56 | 104.90 | 00:00:00 | | 2007-02-08 | 763,200 | 104.91 | 104.91 | 103.50 | 104.00 | 00:00:00 | | 2007-02-09 | 1,126,000 | 104.00 | 104.63 | 102.04 | 102.63 | 00:00:00 | | 2007-02-12 | 843,300 | 102.63 | 103.35 | 101.45 | 101.72 | 00:00:00 | | 2007-02-13 | 670,300 | 101.85 | 102.95 | 101.49 | 101.75 | 00:00:00 | | 2007-02-14 | 1,269,600 | 101.80 | 105.08 | 101.65 | 104.02 | 00:00:00 | | 2007-02-15 | 592,000 | 103.97 | 104.99 | 103.97 | 104.22 | 00:00:00 | | 2007-02-16 | 768,500 | 104.14 | 104.42 | 102.70 | 104.18 | 00:00:00 | | 2007-02-20 | 1,254,800 | 104.58 | 105.93 | 103.70 | 105.46 | 00:00:00 | | 2007-02-21 | 1,347,800 | 104.98 | 106.62 | 104.51 | 106.40 | 00:00:00 | | 2007-02-22 | 2,811,800 | 106.36 | 110.17 | 106.36 | 109.65 | 00:00:00 | | 2007-02-23 | 1,466,600 | 109.50 | 109.51 | 108.02 | 108.80 | 00:00:00 | | 2007-02-26 | 1,438,700 | 109.20 | 109.84 | 106.38 | 107.87 | 00:00:00 | | 2007-02-27 | 2,226,900 | 106.00 | 106.30 | 100.55 | 101.83 | 00:00:00 | | 2007-02-28 | 1,341,300 | 102.06 | 104.24 | 101.30 | 102.74 | 00:00:00 | | 2007-03-01 | 1,582,700 | 99.90 | 103.10 | 98.60 | 101.88 | 00:00:00 | | 2007-03-02 | 1,349,300 | 101.88 | 103.12 | 99.43 | 99.43 | 00:00:00 | | 2007-03-05 | 1,436,600 | 99.30 | 100.00 | 96.90 | 97.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
