|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,283,400 | 90.55 | 90.98 | 87.42 | 87.98 | 00:00:00 | | 2007-08-24 | 1,033,100 | 88.25 | 89.04 | 87.31 | 88.76 | 00:00:00 | | 2007-08-27 | 845,200 | 88.66 | 88.72 | 86.73 | 87.00 | 00:00:00 | | 2007-08-28 | 1,506,800 | 83.95 | 87.64 | 83.48 | 85.18 | 00:00:00 | | 2007-08-29 | 1,443,800 | 85.94 | 86.80 | 85.37 | 86.40 | 00:00:00 | | 2007-08-30 | 1,533,200 | 85.60 | 87.43 | 85.42 | 86.58 | 00:00:00 | | 2007-08-31 | 1,538,600 | 87.77 | 87.82 | 86.38 | 86.82 | 00:00:00 | | 2007-09-04 | 1,394,400 | 86.21 | 87.90 | 85.71 | 87.27 | 00:00:00 | | 2007-09-05 | 1,637,200 | 86.56 | 86.59 | 84.78 | 85.74 | 00:00:00 | | 2007-09-06 | 1,912,900 | 85.75 | 86.20 | 83.73 | 84.35 | 00:00:00 | | 2007-09-07 | 2,528,200 | 83.27 | 83.72 | 80.86 | 81.24 | 00:00:00 | | 2007-09-10 | 4,831,300 | 81.29 | 81.83 | 76.80 | 77.84 | 00:00:00 | | 2007-09-11 | 2,753,500 | 78.20 | 79.54 | 77.83 | 78.26 | 00:00:00 | | 2007-09-12 | 2,186,100 | 78.05 | 79.09 | 77.53 | 78.14 | 00:00:00 | | 2007-09-13 | 2,026,500 | 78.50 | 78.83 | 77.60 | 78.40 | 00:00:00 | | 2007-09-14 | 1,867,700 | 77.90 | 80.16 | 77.64 | 79.72 | 00:00:00 | | 2007-09-17 | 1,542,600 | 79.00 | 79.58 | 77.96 | 79.20 | 00:00:00 | | 2007-09-18 | 2,695,300 | 80.00 | 82.78 | 79.29 | 82.10 | 00:00:00 | | 2007-09-19 | 2,908,600 | 84.05 | 86.18 | 83.89 | 84.38 | 00:00:00 | | 2007-09-20 | 1,378,600 | 84.38 | 84.85 | 82.09 | 82.24 | 00:00:00 | | 2007-09-21 | 1,625,400 | 82.74 | 83.12 | 81.45 | 81.99 | 00:00:00 | | 2007-09-24 | 1,290,200 | 82.05 | 83.61 | 81.60 | 81.78 | 00:00:00 | | 2007-09-25 | 1,699,500 | 80.25 | 81.09 | 79.25 | 81.09 | 00:00:00 | | 2007-09-26 | 1,754,500 | 81.48 | 82.51 | 80.90 | 81.89 | 00:00:00 | | 2007-09-27 | 1,574,500 | 82.18 | 83.49 | 82.16 | 83.39 | 00:00:00 | | 2007-09-28 | 1,623,500 | 83.50 | 84.43 | 83.44 | 84.29 | 00:00:00 | | 2007-10-01 | 1,378,600 | 84.10 | 86.32 | 84.01 | 85.41 | 00:00:00 | | 2007-10-02 | 1,282,800 | 85.41 | 87.42 | 85.41 | 86.38 | 00:00:00 | | 2007-10-03 | 1,170,500 | 85.64 | 86.42 | 84.64 | 85.03 | 00:00:00 | | 2007-10-04 | 955,000 | 85.60 | 86.02 | 84.66 | 84.92 | 00:00:00 | | 2007-10-05 | 1,532,600 | 85.60 | 86.42 | 84.77 | 85.79 | 00:00:00 | | 2007-10-08 | 865,600 | 85.85 | 86.21 | 85.38 | 85.66 | 00:00:00 | | 2007-10-09 | 3,919,100 | 85.74 | 87.26 | 85.39 | 87.04 | 00:00:00 | | 2007-10-10 | 2,978,300 | 86.20 | 87.00 | 85.66 | 86.42 | 00:00:00 | | 2007-10-11 | 2,035,900 | 86.85 | 88.21 | 85.01 | 86.34 | 00:00:00 | | 2007-10-12 | 884,200 | 86.34 | 86.91 | 85.29 | 86.57 | 00:00:00 | | 2007-10-15 | 1,849,300 | 86.57 | 86.74 | 83.45 | 84.38 | 00:00:00 | | 2007-10-16 | 1,722,600 | 84.11 | 84.11 | 81.90 | 82.91 | 00:00:00 | | 2007-10-17 | 1,860,300 | 83.90 | 85.25 | 83.04 | 84.39 | 00:00:00 | | 2007-10-18 | 1,424,800 | 83.92 | 84.00 | 82.50 | 83.50 | 00:00:00 | | 2007-10-19 | 2,051,400 | 82.98 | 83.30 | 80.07 | 81.07 | 00:00:00 | | 2007-10-22 | 1,602,300 | 80.70 | 83.22 | 80.33 | 82.15 | 00:00:00 | | 2007-10-23 | 2,390,000 | 82.32 | 83.85 | 82.02 | 83.45 | 00:00:00 | | 2007-10-24 | 4,638,200 | 81.64 | 81.90 | 77.94 | 80.52 | 00:00:00 | | 2007-10-25 | 2,663,000 | 80.31 | 81.43 | 78.73 | 79.67 | 00:00:00 | | 2007-10-26 | 2,341,100 | 80.84 | 80.88 | 79.57 | 80.85 | 00:00:00 | | 2007-10-29 | 1,967,800 | 81.00 | 81.91 | 80.69 | 81.60 | 00:00:00 | | 2007-10-30 | 1,051,600 | 81.44 | 81.94 | 81.05 | 81.20 | 00:00:00 | | 2007-10-31 | 1,676,800 | 81.35 | 83.28 | 81.18 | 82.94 | 00:00:00 | | 2007-11-01 | 1,582,300 | 81.90 | 82.20 | 80.47 | 80.91 | 00:00:00 | | 2007-11-02 | 3,120,200 | 80.73 | 80.85 | 76.88 | 77.66 | 00:00:00 | | 2007-11-05 | 4,289,500 | 75.00 | 76.42 | 72.76 | 76.02 | 00:00:00 | | 2007-11-06 | 1,808,800 | 76.09 | 77.13 | 74.29 | 77.13 | 00:00:00 | | 2007-11-07 | 2,003,300 | 76.41 | 76.81 | 73.60 | 73.60 | 00:00:00 | | 2007-11-08 | 3,538,100 | 73.96 | 75.11 | 71.08 | 73.85 | 00:00:00 | | 2007-11-09 | 2,722,300 | 72.73 | 74.40 | 71.00 | 72.49 | 00:00:00 | | 2007-11-12 | 2,475,500 | 73.08 | 74.90 | 72.12 | 72.86 | 00:00:00 | | 2007-11-13 | 3,082,500 | 73.45 | 74.63 | 72.49 | 73.89 | 00:00:00 | | 2007-11-14 | 2,343,100 | 74.60 | 75.95 | 73.64 | 74.05 | 00:00:00 | | 2007-11-15 | 1,916,900 | 73.61 | 74.00 | 71.06 | 71.78 | 00:00:00 | | 2007-11-16 | 2,495,500 | 72.12 | 72.35 | 69.85 | 71.73 | 00:00:00 | | 2007-11-19 | 3,397,100 | 71.14 | 71.14 | 68.56 | 70.15 | 00:00:00 | | 2007-11-20 | 3,838,800 | 70.00 | 71.71 | 69.07 | 70.45 | 00:00:00 | | 2007-11-21 | 3,293,100 | 69.73 | 70.25 | 68.35 | 68.77 | 00:00:00 | | 2007-11-23 | 833,200 | 69.55 | 70.61 | 69.28 | 70.04 | 00:00:00 | | 2007-11-26 | 2,141,200 | 70.00 | 70.47 | 68.45 | 68.48 | 00:00:00 | | 2007-11-27 | 2,282,900 | 68.70 | 71.00 | 68.59 | 70.93 | 00:00:00 | | 2007-11-28 | 2,029,400 | 71.32 | 76.03 | 71.20 | 75.18 | 00:00:00 | | 2007-11-29 | 1,139,500 | 74.79 | 75.16 | 72.62 | 73.60 | 00:00:00 | | 2007-11-30 | 1,727,900 | 74.50 | 76.94 | 74.35 | 76.31 | 00:00:00 | | 2007-12-03 | 1,912,200 | 75.85 | 76.50 | 73.78 | 74.26 | 00:00:00 | | 2007-12-04 | 1,448,400 | 73.67 | 74.31 | 73.05 | 73.92 | 00:00:00 | | 2007-12-05 | 2,195,000 | 74.75 | 75.25 | 72.61 | 74.06 | 00:00:00 | | 2007-12-06 | 1,517,600 | 74.03 | 76.83 | 73.68 | 76.57 | 00:00:00 | | 2007-12-07 | 1,163,900 | 77.10 | 77.12 | 75.48 | 76.05 | 00:00:00 | | 2007-12-10 | 1,994,500 | 75.81 | 79.94 | 75.74 | 79.25 | 00:00:00 | | 2007-12-11 | 1,861,600 | 79.53 | 79.53 | 74.89 | 75.28 | 00:00:00 | | 2007-12-12 | 1,778,200 | 77.27 | 78.36 | 73.59 | 75.07 | 00:00:00 | | 2007-12-13 | 1,661,000 | 74.71 | 75.00 | 72.75 | 74.32 | 00:00:00 | | 2007-12-14 | 1,395,300 | 73.26 | 74.74 | 72.84 | 73.28 | 00:00:00 | | 2007-12-17 | 2,605,300 | 72.82 | 72.82 | 69.82 | 70.08 | 00:00:00 | | 2007-12-18 | 3,205,100 | 69.90 | 73.45 | 69.90 | 73.07 | 00:00:00 | | 2007-12-19 | 2,281,800 | 73.23 | 73.70 | 70.80 | 71.52 | 00:00:00 | | 2007-12-20 | 1,794,200 | 71.91 | 72.62 | 70.38 | 71.15 | 00:00:00 | | 2007-12-21 | 1,854,600 | 71.85 | 72.70 | 71.40 | 72.69 | 00:00:00 | | 2007-12-24 | 715,900 | 72.60 | 74.53 | 72.57 | 74.31 | 00:00:00 | | 2007-12-26 | 955,800 | 73.42 | 73.55 | 72.50 | 72.99 | 00:00:00 | | 2007-12-27 | 1,359,500 | 72.29 | 72.59 | 71.12 | 71.64 | 00:00:00 | | 2007-12-28 | 1,212,000 | 71.85 | 72.29 | 70.47 | 71.23 | 00:00:00 | | 2007-12-31 | 1,789,000 | 70.78 | 73.98 | 70.50 | 73.15 | 00:00:00 | | 2008-01-02 | 2,101,200 | 73.25 | 73.88 | 71.61 | 72.00 | 00:00:00 | | 2008-01-03 | 1,942,200 | 72.37 | 74.58 | 72.17 | 73.43 | 00:00:00 | | 2008-01-04 | 2,423,700 | 71.85 | 71.85 | 69.26 | 69.79 | 00:00:00 | | 2008-01-07 | 1,776,700 | 70.71 | 71.50 | 70.01 | 71.02 | 00:00:00 | | 2008-01-08 | 3,073,200 | 71.24 | 72.51 | 68.72 | 68.81 | 00:00:00 | | 2008-01-09 | 3,168,000 | 68.94 | 69.56 | 66.27 | 69.56 | 00:00:00 | | 2008-01-10 | 2,743,900 | 69.18 | 73.90 | 68.40 | 72.63 | 00:00:00 | | 2008-01-11 | 2,588,000 | 71.55 | 73.12 | 70.50 | 71.64 | 00:00:00 | | 2008-01-14 | 1,074,200 | 72.36 | 72.74 | 71.55 | 72.36 | 00:00:00 | | 2008-01-15 | 3,369,200 | 71.33 | 72.82 | 69.94 | 69.94 | 00:00:00 | | 2008-01-16 | 2,810,400 | 69.65 | 71.64 | 68.95 | 69.64 | 00:00:00 | | 2008-01-17 | 4,374,100 | 70.10 | 70.67 | 68.75 | 68.75 | 00:00:00 | | 2008-01-18 | 4,370,800 | 69.51 | 71.44 | 68.36 | 69.11 | 00:00:00 | | 2008-01-22 | 3,437,600 | 66.51 | 72.77 | 66.15 | 71.86 | 00:00:00 | | 2008-01-23 | 3,850,900 | 70.61 | 75.33 | 69.49 | 74.49 | 00:00:00 | | 2008-01-24 | 2,694,900 | 72.01 | 74.50 | 71.89 | 72.23 | 00:00:00 | | 2008-01-25 | 2,905,600 | 72.79 | 73.42 | 69.51 | 69.96 | 00:00:00 | | 2008-01-28 | 1,778,000 | 70.50 | 72.48 | 69.24 | 72.05 | 00:00:00 | | 2008-01-29 | 2,986,900 | 72.20 | 72.34 | 70.32 | 71.26 | 00:00:00 | | 2008-01-30 | 3,140,500 | 71.50 | 74.65 | 69.22 | 72.18 | 00:00:00 | | 2008-01-31 | 3,155,800 | 71.43 | 73.30 | 70.51 | 71.95 | 00:00:00 | | 2008-02-01 | 2,666,500 | 72.56 | 74.32 | 71.61 | 73.44 | 00:00:00 | | 2008-02-04 | 1,692,800 | 73.35 | 73.46 | 70.80 | 73.05 | 00:00:00 | | 2008-02-05 | 1,799,100 | 71.91 | 72.38 | 70.13 | 70.22 | 00:00:00 | | 2008-02-06 | 1,531,100 | 70.80 | 71.84 | 69.79 | 69.94 | 00:00:00 | | 2008-02-07 | 1,916,700 | 69.70 | 72.50 | 69.47 | 71.53 | 00:00:00 | | 2008-02-08 | 2,208,900 | 70.80 | 71.21 | 69.14 | 69.36 | 00:00:00 | | 2008-02-11 | 1,625,600 | 69.31 | 70.65 | 68.36 | 69.85 | 00:00:00 | | 2008-02-12 | 1,565,500 | 70.34 | 71.58 | 69.93 | 70.57 | 00:00:00 | | 2008-02-13 | 1,487,000 | 71.00 | 71.00 | 69.14 | 70.63 | 00:00:00 | | 2008-02-14 | 987,600 | 70.19 | 70.94 | 69.46 | 69.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
