|
 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 | | 2007-03-05 | 1,436,600 | 99.30 | 100.00 | 96.90 | 97.06 | 00:00:00 | | 2007-03-06 | 1,185,900 | 98.00 | 99.52 | 97.70 | 99.27 | 00:00:00 | | 2007-03-07 | 780,600 | 99.27 | 100.43 | 98.60 | 98.77 | 00:00:00 | | 2007-03-08 | 887,100 | 99.85 | 101.38 | 99.63 | 100.08 | 00:00:00 | | 2007-03-09 | 770,800 | 100.96 | 101.68 | 99.14 | 99.48 | 00:00:00 | | 2007-03-12 | 769,800 | 99.48 | 100.87 | 98.74 | 100.69 | 00:00:00 | | 2007-03-13 | 1,775,000 | 99.90 | 100.12 | 95.09 | 95.71 | 00:00:00 | | 2007-03-14 | 1,903,700 | 96.40 | 96.95 | 94.51 | 96.95 | 00:00:00 | | 2007-03-15 | 688,200 | 96.94 | 97.94 | 96.38 | 97.10 | 00:00:00 | | 2007-03-16 | 2,087,700 | 96.60 | 96.61 | 94.02 | 94.56 | 00:00:00 | | 2007-03-19 | 1,490,400 | 95.00 | 95.27 | 93.16 | 94.46 | 00:00:00 | | 2007-03-20 | 963,900 | 94.26 | 95.21 | 93.83 | 93.99 | 00:00:00 | | 2007-03-21 | 1,430,900 | 94.59 | 97.50 | 94.59 | 97.03 | 00:00:00 | | 2007-03-22 | 1,236,900 | 96.73 | 97.26 | 95.25 | 95.41 | 00:00:00 | | 2007-03-23 | 1,215,000 | 95.18 | 96.63 | 95.18 | 96.43 | 00:00:00 | | 2007-03-26 | 971,900 | 96.43 | 97.00 | 95.00 | 96.05 | 00:00:00 | | 2007-03-27 | 811,800 | 96.05 | 96.47 | 95.46 | 95.53 | 00:00:00 | | 2007-03-28 | 880,400 | 95.54 | 95.91 | 94.36 | 94.85 | 00:00:00 | | 2007-03-29 | 681,700 | 95.65 | 96.49 | 93.85 | 94.78 | 00:00:00 | | 2007-03-30 | 747,800 | 94.78 | 95.82 | 93.61 | 94.21 | 00:00:00 | | 2007-04-02 | 822,000 | 94.71 | 94.71 | 93.40 | 94.20 | 00:00:00 | | 2007-04-03 | 808,900 | 94.40 | 96.27 | 94.20 | 96.10 | 00:00:00 | | 2007-04-04 | 509,400 | 96.10 | 96.77 | 95.70 | 96.37 | 00:00:00 | | 2007-04-05 | 691,100 | 95.89 | 97.07 | 95.51 | 96.96 | 00:00:00 | | 2007-04-09 | 438,500 | 97.01 | 97.01 | 95.94 | 96.32 | 00:00:00 | | 2007-04-10 | 523,900 | 96.10 | 96.42 | 95.46 | 95.76 | 00:00:00 | | 2007-04-11 | 1,294,400 | 95.75 | 95.75 | 93.72 | 94.15 | 00:00:00 | | 2007-04-12 | 1,074,600 | 94.15 | 94.28 | 92.82 | 94.19 | 00:00:00 | | 2007-04-13 | 893,900 | 94.02 | 95.50 | 93.72 | 95.49 | 00:00:00 | | 2007-04-16 | 1,235,800 | 95.70 | 98.54 | 95.57 | 98.32 | 00:00:00 | | 2007-04-17 | 785,200 | 98.55 | 99.67 | 98.17 | 98.85 | 00:00:00 | | 2007-04-18 | 760,000 | 98.60 | 100.22 | 98.40 | 99.26 | 00:00:00 | | 2007-04-19 | 759,400 | 98.70 | 99.07 | 97.66 | 98.75 | 00:00:00 | | 2007-04-20 | 1,508,600 | 99.80 | 101.11 | 99.00 | 99.90 | 00:00:00 | | 2007-04-23 | 525,500 | 100.01 | 100.67 | 99.04 | 99.12 | 00:00:00 | | 2007-04-24 | 1,354,800 | 97.82 | 99.95 | 96.73 | 97.30 | 00:00:00 | | 2007-04-25 | 1,835,600 | 97.95 | 101.24 | 97.35 | 100.70 | 00:00:00 | | 2007-04-26 | 749,800 | 100.20 | 100.73 | 99.11 | 100.03 | 00:00:00 | | 2007-04-27 | 551,100 | 100.04 | 100.44 | 99.05 | 99.49 | 00:00:00 | | 2007-04-30 | 757,800 | 99.31 | 100.80 | 98.41 | 99.19 | 00:00:00 | | 2007-05-01 | 1,010,200 | 97.69 | 99.75 | 97.28 | 98.39 | 00:00:00 | | 2007-05-02 | 1,370,700 | 98.40 | 102.44 | 98.08 | 102.40 | 00:00:00 | | 2007-05-03 | 2,075,000 | 102.60 | 105.50 | 102.60 | 105.23 | 00:00:00 | | 2007-05-04 | 1,198,100 | 105.90 | 106.36 | 103.85 | 105.26 | 00:00:00 | | 2007-05-07 | 888,500 | 105.48 | 106.19 | 104.84 | 105.08 | 00:00:00 | | 2007-05-08 | 1,117,000 | 104.18 | 105.90 | 103.13 | 105.87 | 00:00:00 | | 2007-05-09 | 2,780,300 | 105.80 | 105.80 | 101.20 | 103.00 | 00:00:00 | | 2007-05-10 | 2,137,000 | 101.99 | 102.23 | 98.65 | 98.65 | 00:00:00 | | 2007-05-11 | 1,262,900 | 98.12 | 100.58 | 98.01 | 100.18 | 00:00:00 | | 2007-05-14 | 1,282,900 | 100.43 | 101.13 | 99.07 | 99.29 | 00:00:00 | | 2007-05-15 | 1,513,000 | 99.54 | 100.10 | 97.69 | 98.01 | 00:00:00 | | 2007-05-16 | 1,063,700 | 98.68 | 98.80 | 97.64 | 97.96 | 00:00:00 | | 2007-05-17 | 926,900 | 97.71 | 98.59 | 97.71 | 98.23 | 00:00:00 | | 2007-05-18 | 1,108,800 | 98.48 | 99.85 | 98.25 | 99.50 | 00:00:00 | | 2007-05-21 | 993,700 | 99.25 | 100.86 | 98.79 | 100.05 | 00:00:00 | | 2007-05-22 | 1,074,800 | 100.15 | 101.72 | 99.54 | 101.40 | 00:00:00 | | 2007-05-23 | 1,024,100 | 101.75 | 103.01 | 101.72 | 101.89 | 00:00:00 | | 2007-05-24 | 1,080,000 | 102.25 | 102.75 | 100.19 | 100.28 | 00:00:00 | | 2007-05-25 | 633,200 | 100.32 | 100.75 | 99.77 | 99.96 | 00:00:00 | | 2007-05-29 | 684,500 | 100.00 | 100.88 | 99.44 | 100.40 | 00:00:00 | | 2007-05-30 | 1,067,100 | 100.40 | 101.01 | 99.84 | 101.01 | 00:00:00 | | 2007-05-31 | 1,052,000 | 102.00 | 102.38 | 100.97 | 101.03 | 00:00:00 | | 2007-06-01 | 1,191,300 | 101.63 | 101.80 | 99.93 | 99.95 | 00:00:00 | | 2007-06-04 | 798,200 | 101.45 | 101.74 | 99.52 | 100.01 | 00:00:00 | | 2007-06-05 | 1,024,200 | 99.50 | 99.80 | 99.00 | 99.20 | 00:00:00 | | 2007-06-06 | 1,050,400 | 100.78 | 100.78 | 98.36 | 98.90 | 00:00:00 | | 2007-06-07 | 1,195,400 | 98.90 | 98.91 | 97.08 | 97.08 | 00:00:00 | | 2007-06-08 | 994,100 | 96.84 | 98.73 | 96.75 | 98.73 | 00:00:00 | | 2007-06-11 | 911,600 | 98.73 | 99.58 | 98.62 | 99.18 | 00:00:00 | | 2007-06-12 | 1,266,500 | 98.25 | 98.92 | 97.84 | 97.95 | 00:00:00 | | 2007-06-13 | 1,186,100 | 98.65 | 99.19 | 98.40 | 99.00 | 00:00:00 | | 2007-06-14 | 1,268,000 | 98.75 | 99.65 | 98.67 | 99.40 | 00:00:00 | | 2007-06-15 | 1,163,600 | 99.63 | 100.30 | 99.50 | 100.19 | 00:00:00 | | 2007-06-18 | 937,700 | 103.09 | 103.09 | 100.11 | 100.55 | 00:00:00 | | 2007-06-19 | 712,500 | 100.80 | 100.99 | 100.20 | 100.49 | 00:00:00 | | 2007-06-20 | 1,750,300 | 102.00 | 102.20 | 99.40 | 99.40 | 00:00:00 | | 2007-06-21 | 1,646,200 | 99.50 | 99.57 | 97.87 | 98.60 | 00:00:00 | | 2007-06-22 | 960,100 | 97.90 | 98.95 | 97.16 | 97.75 | 00:00:00 | | 2007-06-25 | 1,016,600 | 97.25 | 98.14 | 96.07 | 96.74 | 00:00:00 | | 2007-06-26 | 3,361,600 | 97.05 | 100.03 | 95.88 | 99.13 | 00:00:00 | | 2007-06-27 | 1,562,100 | 99.47 | 100.17 | 97.21 | 100.00 | 00:00:00 | | 2007-06-28 | 1,169,200 | 100.25 | 100.90 | 99.68 | 100.40 | 00:00:00 | | 2007-06-29 | 1,352,000 | 97.50 | 100.73 | 97.50 | 98.38 | 00:00:00 | | 2007-07-02 | 958,400 | 98.75 | 100.31 | 98.66 | 100.31 | 00:00:00 | | 2007-07-03 | 582,100 | 100.50 | 100.80 | 100.45 | 100.74 | 00:00:00 | | 2007-07-05 | 685,600 | 100.75 | 100.75 | 99.90 | 100.39 | 00:00:00 | | 2007-07-06 | 549,900 | 99.94 | 100.75 | 99.93 | 100.75 | 00:00:00 | | 2007-07-09 | 675,600 | 100.75 | 100.90 | 99.29 | 100.20 | 00:00:00 | | 2007-07-10 | 903,200 | 99.45 | 99.78 | 98.05 | 98.30 | 00:00:00 | | 2007-07-11 | 886,600 | 97.85 | 98.71 | 97.00 | 98.71 | 00:00:00 | | 2007-07-12 | 776,000 | 99.21 | 100.63 | 98.71 | 100.63 | 00:00:00 | | 2007-07-13 | 1,274,400 | 100.76 | 102.83 | 100.50 | 102.05 | 00:00:00 | | 2007-07-16 | 835,700 | 102.06 | 103.09 | 100.87 | 101.06 | 00:00:00 | | 2007-07-17 | 661,100 | 101.07 | 102.34 | 101.06 | 101.78 | 00:00:00 | | 2007-07-18 | 1,331,100 | 101.22 | 102.48 | 99.06 | 100.24 | 00:00:00 | | 2007-07-19 | 600,900 | 100.95 | 101.72 | 99.86 | 100.35 | 00:00:00 | | 2007-07-20 | 1,212,900 | 100.56 | 101.84 | 98.87 | 99.66 | 00:00:00 | | 2007-07-23 | 1,340,400 | 96.78 | 101.40 | 96.78 | 98.58 | 00:00:00 | | 2007-07-24 | 2,627,100 | 98.58 | 98.58 | 94.78 | 95.35 | 00:00:00 | | 2007-07-25 | 1,610,200 | 95.85 | 97.54 | 94.76 | 95.27 | 00:00:00 | | 2007-07-26 | 2,803,100 | 94.25 | 94.95 | 90.35 | 92.50 | 00:00:00 | | 2007-07-27 | 1,340,700 | 92.25 | 93.30 | 90.66 | 91.01 | 00:00:00 | | 2007-07-30 | 1,342,600 | 91.96 | 93.78 | 90.79 | 93.14 | 00:00:00 | | 2007-07-31 | 1,914,900 | 94.00 | 94.46 | 89.90 | 90.00 | 00:00:00 | | 2007-08-01 | 3,551,900 | 90.00 | 90.60 | 86.31 | 88.30 | 00:00:00 | | 2007-08-02 | 2,167,100 | 92.35 | 92.35 | 86.99 | 87.77 | 00:00:00 | | 2007-08-03 | 3,090,300 | 89.35 | 89.96 | 86.20 | 86.20 | 00:00:00 | | 2007-08-06 | 2,894,300 | 90.41 | 90.41 | 84.18 | 87.60 | 00:00:00 | | 2007-08-07 | 2,726,600 | 86.90 | 87.91 | 85.07 | 87.11 | 00:00:00 | | 2007-08-08 | 3,158,100 | 87.11 | 89.27 | 87.11 | 87.88 | 00:00:00 | | 2007-08-09 | 5,242,900 | 86.16 | 87.84 | 85.17 | 86.00 | 00:00:00 | | 2007-08-10 | 3,102,800 | 85.30 | 87.71 | 85.00 | 86.63 | 00:00:00 | | 2007-08-13 | 2,144,300 | 87.47 | 89.17 | 87.34 | 87.40 | 00:00:00 | | 2007-08-14 | 3,257,900 | 87.19 | 87.68 | 85.14 | 86.13 | 00:00:00 | | 2007-08-15 | 3,388,200 | 85.67 | 87.11 | 85.46 | 85.58 | 00:00:00 | | 2007-08-16 | 4,418,100 | 84.77 | 86.98 | 81.99 | 86.32 | 00:00:00 | | 2007-08-17 | 2,852,300 | 89.18 | 97.06 | 87.10 | 88.80 | 00:00:00 | | 2007-08-20 | 1,864,700 | 88.71 | 89.03 | 85.81 | 87.04 | 00:00:00 | | 2007-08-21 | 1,836,000 | 86.67 | 88.16 | 86.67 | 87.63 | 00:00:00 | | 2007-08-22 | 1,405,100 | 88.43 | 89.02 | 86.94 | 88.09 | 00:00:00 | | 2007-08-23 | 1,283,400 | 90.55 | 90.98 | 87.42 | 87.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
