|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 987,600 | 70.19 | 70.94 | 69.46 | 69.70 | 00:00:00 | | 2008-02-15 | 1,694,900 | 69.49 | 69.72 | 68.30 | 69.08 | 00:00:00 | | 2008-02-19 | 1,835,800 | 70.01 | 70.20 | 67.57 | 68.18 | 00:00:00 | | 2008-02-20 | 2,068,000 | 67.05 | 70.46 | 66.70 | 69.88 | 00:00:00 | | 2008-02-21 | 1,463,700 | 70.00 | 70.34 | 68.15 | 68.43 | 00:00:00 | | 2008-02-22 | 1,437,400 | 68.58 | 69.97 | 67.51 | 69.97 | 00:00:00 | | 2008-02-25 | 1,803,600 | 69.93 | 70.22 | 68.27 | 70.00 | 00:00:00 | | 2008-02-26 | 1,700,700 | 69.60 | 71.25 | 69.30 | 70.23 | 00:00:00 | | 2008-02-27 | 1,537,200 | 69.65 | 71.62 | 69.40 | 70.75 | 00:00:00 | | 2008-02-28 | 1,113,800 | 70.05 | 70.05 | 68.62 | 68.75 | 00:00:00 | | 2008-02-29 | 1,742,900 | 68.12 | 68.12 | 65.64 | 66.04 | 00:00:00 | | 2008-03-03 | 1,940,200 | 66.02 | 66.02 | 64.40 | 64.97 | 00:00:00 | | 2008-03-04 | 2,163,400 | 64.27 | 65.00 | 63.75 | 64.72 | 00:00:00 | | 2008-03-05 | 2,054,500 | 66.44 | 66.44 | 63.87 | 64.49 | 00:00:00 | | 2008-03-06 | 2,409,500 | 64.11 | 64.29 | 63.45 | 63.57 | 00:00:00 | | 2008-03-07 | 1,584,600 | 62.01 | 65.25 | 61.89 | 63.23 | 00:00:00 | | 2008-03-10 | 2,739,000 | 63.00 | 63.46 | 59.25 | 59.25 | 00:00:00 | | 2008-03-11 | 2,289,300 | 61.93 | 64.05 | 60.62 | 63.96 | 00:00:00 | | 2008-03-12 | 1,419,000 | 64.06 | 64.64 | 61.91 | 62.04 | 00:00:00 | | 2008-03-13 | 2,587,200 | 60.49 | 62.44 | 59.20 | 61.83 | 00:00:00 | | 2008-03-14 | 3,317,100 | 60.84 | 62.40 | 57.17 | 58.73 | 00:00:00 | | 2008-03-17 | 6,255,600 | 53.06 | 55.81 | 51.51 | 52.72 | 00:00:00 | | 2008-03-18 | 4,797,400 | 54.60 | 56.09 | 53.85 | 55.04 | 00:00:00 | | 2008-03-19 | 2,994,600 | 55.46 | 56.49 | 52.93 | 53.04 | 00:00:00 | | 2008-03-20 | 2,376,800 | 53.29 | 55.94 | 53.07 | 55.94 | 00:00:00 | | 2008-03-24 | 3,139,400 | 56.29 | 59.98 | 56.15 | 58.58 | 00:00:00 | | 2008-03-25 | 2,366,300 | 58.13 | 59.90 | 58.00 | 59.15 | 00:00:00 | | 2008-03-26 | 1,878,200 | 58.96 | 58.96 | 57.28 | 57.74 | 00:00:00 | | 2008-03-27 | 1,720,500 | 57.95 | 57.95 | 55.85 | 55.92 | 00:00:00 | | 2008-03-28 | 3,863,500 | 56.18 | 56.96 | 53.90 | 54.12 | 00:00:00 | | 2008-03-31 | 2,427,300 | 54.05 | 56.74 | 53.00 | 55.98 | 00:00:00 | | 2008-04-01 | 2,764,000 | 57.00 | 59.00 | 56.80 | 58.67 | 00:00:00 | | 2008-04-02 | 1,899,800 | 59.54 | 59.90 | 57.88 | 58.80 | 00:00:00 | | 2008-04-03 | 1,211,400 | 58.64 | 59.97 | 57.96 | 59.41 | 00:00:00 | | 2008-04-04 | 1,168,000 | 59.42 | 60.28 | 58.26 | 59.24 | 00:00:00 | | 2008-04-07 | 1,274,600 | 60.10 | 61.01 | 58.98 | 60.13 | 00:00:00 | | 2008-04-08 | 1,270,500 | 59.86 | 59.99 | 58.36 | 58.85 | 00:00:00 | | 2008-04-09 | 1,057,200 | 58.84 | 58.84 | 57.21 | 57.24 | 00:00:00 | | 2008-04-10 | 993,400 | 57.11 | 58.66 | 56.90 | 57.71 | 00:00:00 | | 2008-04-11 | 1,162,400 | 56.61 | 57.88 | 55.89 | 56.12 | 00:00:00 | | 2008-04-14 | 1,130,600 | 56.18 | 56.20 | 55.00 | 55.14 | 00:00:00 | | 2008-04-15 | 1,378,800 | 55.40 | 55.94 | 54.64 | 55.61 | 00:00:00 | | 2008-04-16 | 2,297,700 | 56.20 | 57.91 | 55.89 | 57.86 | 00:00:00 | | 2008-04-17 | 2,713,000 | 57.57 | 57.70 | 55.91 | 56.87 | 00:00:00 | | 2008-04-18 | 2,902,500 | 57.54 | 59.53 | 57.50 | 58.65 | 00:00:00 | | 2008-04-21 | 941,300 | 58.40 | 58.58 | 57.86 | 58.35 | 00:00:00 | | 2008-04-22 | 1,343,200 | 58.60 | 58.83 | 57.82 | 58.07 | 00:00:00 | | 2008-04-23 | 1,164,400 | 58.71 | 59.25 | 57.76 | 59.04 | 00:00:00 | | 2008-04-24 | 1,396,800 | 59.24 | 62.13 | 59.12 | 61.66 | 00:00:00 | | 2008-04-25 | 945,500 | 62.09 | 62.74 | 60.31 | 61.89 | 00:00:00 | | 2008-04-28 | 1,267,400 | 62.44 | 62.90 | 61.52 | 61.65 | 00:00:00 | | 2008-04-29 | 1,085,500 | 61.68 | 62.00 | 60.69 | 61.39 | 00:00:00 | | 2008-04-30 | 1,280,800 | 61.64 | 61.88 | 60.17 | 60.28 | 00:00:00 | | 2008-05-01 | 2,260,100 | 60.76 | 62.29 | 60.17 | 62.10 | 00:00:00 | | 2008-05-02 | 1,994,600 | 63.73 | 65.52 | 63.02 | 64.87 | 00:00:00 | | 2008-05-05 | 2,109,600 | 64.59 | 64.59 | 61.83 | 62.76 | 00:00:00 | | 2008-05-06 | 7,520,600 | 60.05 | 60.05 | 56.30 | 56.30 | 00:00:00 | | 2008-05-07 | 13,693,700 | 56.89 | 57.38 | 55.71 | 56.01 | 00:00:00 | | 2008-05-08 | 5,389,700 | 56.36 | 56.36 | 54.41 | 54.98 | 00:00:00 | | 2008-05-09 | 4,279,900 | 54.30 | 55.80 | 53.91 | 55.09 | 00:00:00 | | 2008-05-12 | 2,652,400 | 55.40 | 56.00 | 54.98 | 55.86 | 00:00:00 | | 2008-05-13 | 2,578,300 | 56.12 | 56.17 | 55.14 | 55.34 | 00:00:00 | | 2008-05-14 | 2,269,700 | 55.70 | 56.32 | 55.34 | 55.75 | 00:00:00 | | 2008-05-15 | 2,101,700 | 55.51 | 57.12 | 55.51 | 56.94 | 00:00:00 | | 2008-05-16 | 2,095,200 | 57.15 | 57.63 | 56.27 | 56.61 | 00:00:00 | | 2008-05-19 | 1,507,000 | 56.87 | 57.14 | 55.66 | 55.85 | 00:00:00 | | 2008-05-20 | 2,384,700 | 55.80 | 55.80 | 54.80 | 55.36 | 00:00:00 | | 2008-05-21 | 1,628,100 | 55.35 | 55.67 | 53.28 | 53.55 | 00:00:00 | | 2008-05-22 | 1,639,300 | 53.69 | 54.77 | 53.32 | 54.07 | 00:00:00 | | 2008-05-23 | 1,644,000 | 53.85 | 53.98 | 52.65 | 52.76 | 00:00:00 | | 2008-05-27 | 1,941,200 | 52.80 | 53.83 | 52.50 | 53.66 | 00:00:00 | | 2008-05-28 | 2,508,400 | 53.68 | 53.92 | 52.35 | 53.08 | 00:00:00 | | 2008-05-29 | 1,901,900 | 53.26 | 55.06 | 52.77 | 54.13 | 00:00:00 | | 2008-05-30 | 1,487,100 | 54.16 | 54.48 | 53.70 | 53.81 | 00:00:00 | | 2008-06-02 | 1,929,100 | 53.69 | 53.93 | 52.20 | 52.88 | 00:00:00 | | 2008-06-03 | 1,857,300 | 52.98 | 53.91 | 52.31 | 53.30 | 00:00:00 | | 2008-06-04 | 2,345,600 | 52.92 | 54.17 | 52.58 | 53.21 | 00:00:00 | | 2008-06-05 | 1,761,600 | 53.20 | 54.54 | 53.16 | 54.51 | 00:00:00 | | 2008-06-06 | 2,750,100 | 54.09 | 54.80 | 52.92 | 52.92 | 00:00:00 | | 2008-06-09 | 2,144,200 | 53.38 | 53.42 | 51.10 | 51.87 | 00:00:00 | | 2008-06-10 | 2,270,100 | 51.49 | 53.50 | 51.27 | 52.47 | 00:00:00 | | 2008-06-11 | 2,883,200 | 52.27 | 52.55 | 50.65 | 50.75 | 00:00:00 | | 2008-06-12 | 2,364,200 | 51.09 | 52.91 | 51.09 | 51.88 | 00:00:00 | | 2008-06-13 | 2,034,100 | 51.90 | 53.51 | 51.86 | 53.51 | 00:00:00 | | 2008-06-16 | 1,259,800 | 53.10 | 54.41 | 52.65 | 54.00 | 00:00:00 | | 2008-06-17 | 1,707,300 | 54.30 | 54.45 | 51.82 | 51.93 | 00:00:00 | | 2008-06-18 | 1,733,800 | 51.50 | 52.81 | 51.09 | 52.40 | 00:00:00 | | 2008-06-19 | 3,033,700 | 52.27 | 52.50 | 49.79 | 51.40 | 00:00:00 | | 2008-06-20 | 3,680,500 | 50.80 | 52.09 | 50.39 | 50.65 | 00:00:00 | | 2008-06-23 | 2,663,500 | 50.75 | 50.85 | 48.31 | 48.54 | 00:00:00 | | 2008-06-24 | 2,675,700 | 48.45 | 49.18 | 47.27 | 48.58 | 00:00:00 | | 2008-06-25 | 2,350,300 | 48.74 | 49.72 | 48.03 | 48.38 | 00:00:00 | | 2008-06-26 | 2,893,500 | 47.74 | 47.74 | 45.38 | 45.60 | 00:00:00 | | 2008-06-27 | 3,614,700 | 45.50 | 46.05 | 43.45 | 44.11 | 00:00:00 | | 2008-06-30 | 2,809,200 | 44.10 | 44.18 | 43.36 | 43.57 | 00:00:00 | | 2008-07-01 | 7,118,200 | 41.31 | 42.32 | 39.62 | 41.25 | 00:00:00 | | 2008-07-02 | 4,663,900 | 41.09 | 41.24 | 39.23 | 39.27 | 00:00:00 | | 2008-07-03 | 2,788,400 | 39.54 | 39.65 | 37.53 | 38.23 | 00:00:00 | | 2008-07-07 | 3,970,000 | 38.32 | 38.74 | 36.58 | 37.04 | 00:00:00 | | 2008-07-08 | 4,435,400 | 36.98 | 39.66 | 36.37 | 39.66 | 00:00:00 | | 2008-07-09 | 3,327,300 | 39.86 | 39.98 | 36.21 | 36.29 | 00:00:00 | | 2008-07-10 | 3,537,000 | 36.23 | 37.50 | 35.94 | 36.35 | 00:00:00 | | 2008-07-11 | 6,524,400 | 34.93 | 35.34 | 32.61 | 33.49 | 00:00:00 | | 2008-07-14 | 6,374,700 | 34.57 | 34.76 | 30.36 | 30.65 | 00:00:00 | | 2008-07-15 | 7,932,700 | 30.20 | 31.80 | 27.57 | 29.95 | 00:00:00 | | 2008-07-16 | 5,891,600 | 30.27 | 33.69 | 29.49 | 33.50 | 00:00:00 | | 2008-07-17 | 5,622,400 | 34.83 | 37.21 | 33.46 | 36.09 | 00:00:00 | | 2008-07-18 | 3,725,400 | 36.93 | 36.99 | 34.10 | 35.59 | 00:00:00 | | 2008-07-21 | 5,240,400 | 36.23 | 36.23 | 31.94 | 32.31 | 00:00:00 | | 2008-07-22 | 4,858,600 | 31.51 | 37.34 | 31.51 | 36.72 | 00:00:00 | | 2008-07-23 | 8,474,700 | 36.73 | 41.24 | 36.35 | 40.20 | 00:00:00 | | 2008-07-24 | 7,334,600 | 40.05 | 40.71 | 37.70 | 38.21 | 00:00:00 | | 2008-07-25 | 5,228,300 | 37.96 | 39.97 | 36.80 | 39.51 | 00:00:00 | | 2008-07-28 | 5,841,000 | 39.49 | 39.88 | 35.46 | 35.55 | 00:00:00 | | 2008-07-29 | 3,742,300 | 35.60 | 40.05 | 35.60 | 39.75 | 00:00:00 | | 2008-07-30 | 3,615,800 | 40.44 | 41.63 | 37.79 | 40.22 | 00:00:00 | | 2008-07-31 | 2,383,300 | 39.62 | 41.21 | 38.34 | 40.35 | 00:00:00 | | 2008-08-01 | 2,882,200 | 39.50 | 41.28 | 38.60 | 40.76 | 00:00:00 | | 2008-08-04 | 1,801,800 | 41.16 | 41.16 | 39.06 | 40.00 | 00:00:00 | | 2008-08-05 | 2,238,300 | 40.90 | 43.37 | 40.28 | 42.85 | 00:00:00 | | 2008-08-06 | 1,975,300 | 42.34 | 42.86 | 41.41 | 42.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
