|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 1,975,300 | 42.34 | 42.86 | 41.41 | 42.33 | 00:00:00 | 2008-08-07 | 3,602,600 | 41.68 | 41.84 | 38.99 | 39.25 | 00:00:00 | 2008-08-08 | 2,747,100 | 39.62 | 42.88 | 38.93 | 42.29 | 00:00:00 | 2008-08-11 | 3,026,000 | 42.29 | 45.79 | 41.81 | 44.78 | 00:00:00 | 2008-08-12 | 2,039,300 | 43.79 | 44.24 | 40.78 | 41.03 | 00:00:00 | 2008-08-13 | 2,431,500 | 40.82 | 41.43 | 39.10 | 40.21 | 00:00:00 | 2008-08-14 | 1,997,100 | 40.04 | 42.77 | 39.78 | 42.30 | 00:00:00 | 2008-08-15 | 2,439,100 | 42.74 | 44.95 | 42.71 | 43.76 | 00:00:00 | 2008-08-18 | 1,754,600 | 43.76 | 43.76 | 41.02 | 41.24 | 00:00:00 | 2008-08-19 | 2,382,500 | 40.93 | 40.98 | 39.01 | 39.38 | 00:00:00 | 2008-08-20 | 2,302,100 | 39.49 | 40.39 | 38.37 | 39.77 | 00:00:00 | 2008-08-21 | 1,761,500 | 38.37 | 40.65 | 38.37 | 40.37 | 00:00:00 | 2008-08-22 | 2,073,000 | 41.36 | 42.33 | 40.55 | 42.33 | 00:00:00 | 2008-08-25 | 2,009,400 | 42.03 | 42.64 | 40.08 | 40.14 | 00:00:00 | 2008-08-26 | 2,018,600 | 40.14 | 41.51 | 39.75 | 41.51 | 00:00:00 | 2008-08-27 | 1,584,900 | 41.51 | 42.43 | 40.95 | 42.25 | 00:00:00 | 2008-08-28 | 2,394,500 | 42.95 | 44.95 | 42.65 | 44.95 | 00:00:00 | 2008-08-29 | 1,365,000 | 44.67 | 45.35 | 43.85 | 44.53 | 00:00:00 | 2008-09-02 | 2,274,700 | 45.37 | 46.98 | 44.58 | 45.67 | 00:00:00 | 2008-09-03 | 2,234,100 | 45.50 | 47.60 | 45.04 | 47.37 | 00:00:00 | 2008-09-04 | 4,625,700 | 45.88 | 45.88 | 42.10 | 42.60 | 00:00:00 | 2008-09-05 | 4,068,800 | 41.85 | 44.59 | 41.00 | 44.52 | 00:00:00 | 2008-09-08 | 5,010,600 | 47.25 | 47.82 | 45.03 | 47.35 | 00:00:00 | 2008-09-09 | 3,766,300 | 46.90 | 47.70 | 43.69 | 43.74 | 00:00:00 | 2008-09-10 | 3,889,300 | 43.51 | 44.99 | 41.38 | 42.75 | 00:00:00 | 2008-09-11 | 5,430,800 | 40.66 | 42.68 | 39.14 | 41.64 | 00:00:00 | 2008-09-12 | 4,012,200 | 40.09 | 41.05 | 39.31 | 40.40 | 00:00:00 | 2008-09-15 | 7,585,500 | 37.04 | 38.97 | 36.20 | 36.30 | 00:00:00 | 2008-09-16 | 7,262,600 | 34.86 | 39.49 | 34.86 | 39.40 | 00:00:00 | 2008-09-17 | 7,555,100 | 37.90 | 38.82 | 33.50 | 35.49 | 00:00:00 | 2008-09-18 | 13,616,700 | 36.22 | 51.66 | 26.56 | 37.00 | 00:00:00 | 2008-09-19 | 82,100 | 40.45 | 40.45 | 36.31 | 40.45 | 00:00:00 | 2008-09-22 | 2,860,600 | 42.00 | 42.75 | 35.56 | 37.56 | 00:00:00 | 2008-09-23 | 2,174,700 | 37.19 | 41.66 | 36.95 | 40.25 | 00:00:00 | 2008-09-24 | 1,911,300 | 40.96 | 42.25 | 38.55 | 40.65 | 00:00:00 | 2008-09-25 | 1,743,400 | 41.41 | 43.00 | 39.39 | 41.65 | 00:00:00 | 2008-09-26 | 3,244,200 | 40.19 | 44.94 | 40.06 | 44.89 | 00:00:00 | 2008-09-29 | 1,736,100 | 43.29 | 44.48 | 36.75 | 37.14 | 00:00:00 | 2008-09-30 | 2,335,000 | 38.57 | 39.10 | 36.91 | 38.06 | 00:00:00 | 2008-10-01 | 2,099,100 | 37.02 | 38.88 | 35.01 | 35.90 | 00:00:00 | 2008-10-02 | 2,096,700 | 35.51 | 35.94 | 33.57 | 34.17 | 00:00:00 | 2008-10-03 | 1,834,700 | 34.83 | 37.22 | 32.68 | 34.00 | 00:00:00 | 2008-10-06 | 2,567,400 | 32.55 | 36.70 | 29.47 | 34.10 | 00:00:00 | 2008-10-07 | 2,752,700 | 34.19 | 34.68 | 29.01 | 29.01 | 00:00:00 | 2008-10-08 | 4,199,900 | 27.65 | 29.92 | 23.72 | 25.25 | 00:00:00 | 2008-10-09 | 5,840,300 | 25.33 | 26.40 | 17.88 | 19.00 | 00:00:00 | 2008-10-10 | 10,611,900 | 18.23 | 20.16 | 15.00 | 19.12 | 00:00:00 | 2008-10-13 | 4,253,200 | 22.71 | 23.33 | 19.54 | 23.33 | 00:00:00 | 2008-10-14 | 4,396,900 | 24.17 | 25.50 | 22.85 | 24.04 | 00:00:00 | 2008-10-15 | 2,804,200 | 22.60 | 23.44 | 20.24 | 20.41 | 00:00:00 | 2008-10-16 | 4,606,300 | 21.63 | 21.63 | 19.12 | 21.24 | 00:00:00 | 2008-10-17 | 2,724,400 | 20.76 | 23.27 | 19.04 | 21.96 | 00:00:00 | 2008-10-20 | 2,228,500 | 22.29 | 22.80 | 21.79 | 22.64 | 00:00:00 | 2008-10-21 | 2,311,400 | 22.50 | 22.90 | 20.59 | 20.79 | 00:00:00 | 2008-10-22 | 3,590,400 | 20.11 | 20.85 | 16.90 | 17.53 | 00:00:00 | 2008-10-23 | 7,305,100 | 17.49 | 17.68 | 13.71 | 15.66 | 00:00:00 | 2008-10-24 | 3,843,600 | 13.69 | 16.36 | 13.18 | 15.78 | 00:00:00 | 2008-10-27 | 4,082,300 | 15.59 | 16.03 | 13.59 | 13.90 | 00:00:00 | 2008-10-28 | 8,432,000 | 14.42 | 16.05 | 11.09 | 12.98 | 00:00:00 | 2008-10-29 | 11,092,000 | 14.02 | 18.80 | 14.02 | 16.92 | 00:00:00 | 2008-10-30 | 6,661,900 | 18.61 | 21.98 | 17.05 | 20.76 | 00:00:00 | 2008-10-31 | 3,933,600 | 20.58 | 22.58 | 19.89 | 22.19 | 00:00:00 | 2008-11-03 | 3,101,000 | 22.66 | 23.00 | 20.20 | 20.70 | 00:00:00 | 2008-11-04 | 4,251,500 | 21.76 | 22.03 | 20.23 | 20.87 | 00:00:00 | 2008-11-05 | 2,912,000 | 20.36 | 21.16 | 19.35 | 19.45 | 00:00:00 | 2008-11-06 | 3,790,900 | 18.90 | 20.43 | 18.55 | 19.11 | 00:00:00 | 2008-11-07 | 3,120,200 | 19.31 | 19.47 | 17.42 | 18.17 | 00:00:00 | 2008-11-10 | 3,379,500 | 18.53 | 18.61 | 15.89 | 17.39 | 00:00:00 | 2008-11-11 | 6,284,300 | 16.98 | 19.05 | 16.43 | 18.65 | 00:00:00 | 2008-11-12 | 4,591,900 | 17.46 | 18.07 | 15.60 | 15.78 | 00:00:00 | 2008-11-13 | 6,251,100 | 16.00 | 18.02 | 14.57 | 17.92 | 00:00:00 | 2008-11-14 | 3,581,200 | 17.21 | 18.28 | 15.49 | 15.65 | 00:00:00 | 2008-11-17 | 3,278,900 | 15.49 | 16.37 | 14.83 | 15.36 | 00:00:00 | 2008-11-18 | 5,091,300 | 15.42 | 16.20 | 14.48 | 16.20 | 00:00:00 | 2008-11-19 | 6,486,300 | 16.18 | 16.18 | 13.81 | 14.00 | 00:00:00 | 2008-11-20 | 7,941,900 | 13.82 | 14.84 | 12.60 | 13.00 | 00:00:00 | 2008-11-21 | 6,480,200 | 13.87 | 14.21 | 11.94 | 14.03 | 00:00:00 | 2008-11-24 | 4,541,100 | 14.89 | 16.57 | 14.05 | 16.54 | 00:00:00 | 2008-11-25 | 7,349,600 | 15.40 | 16.49 | 14.89 | 16.13 | 00:00:00 | 2008-11-26 | 4,814,800 | 15.79 | 18.34 | 15.22 | 17.50 | 00:00:00 | 2008-11-28 | 1,243,300 | 17.47 | 18.12 | 17.05 | 18.02 | 00:00:00 | 2008-12-01 | 3,661,900 | 17.38 | 17.42 | 14.91 | 14.92 | 00:00:00 | 2008-12-02 | 5,881,800 | 15.55 | 17.25 | 15.00 | 17.00 | 00:00:00 | 2008-12-03 | 3,758,700 | 16.31 | 17.07 | 15.50 | 16.88 | 00:00:00 | 2008-12-04 | 3,533,200 | 16.43 | 18.03 | 16.06 | 16.45 | 00:00:00 | 2008-12-05 | 4,606,900 | 16.19 | 18.15 | 15.38 | 18.15 | 00:00:00 | 2008-12-08 | 4,422,600 | 18.88 | 19.75 | 18.34 | 19.32 | 00:00:00 | 2008-12-09 | 3,826,300 | 19.72 | 19.93 | 18.36 | 18.55 | 00:00:00 | 2008-12-10 | 4,367,900 | 18.70 | 20.00 | 18.25 | 19.91 | 00:00:00 | 2008-12-11 | 3,769,900 | 19.88 | 20.37 | 17.87 | 18.17 | 00:00:00 | 2008-12-12 | 6,044,300 | 18.66 | 20.35 | 18.49 | 19.92 | 00:00:00 | 2008-12-15 | 2,524,200 | 19.89 | 19.99 | 18.77 | 19.16 | 00:00:00 | 2008-12-16 | 3,912,500 | 19.64 | 21.73 | 19.24 | 21.40 | 00:00:00 | 2008-12-17 | 3,395,600 | 20.72 | 21.43 | 20.40 | 20.86 | 00:00:00 | 2008-12-18 | 3,770,300 | 21.00 | 21.43 | 20.60 | 21.20 | 00:00:00 | 2008-12-19 | 3,175,700 | 21.43 | 21.90 | 20.85 | 21.41 | 00:00:00 | 2008-12-22 | 2,148,800 | 21.45 | 21.53 | 19.83 | 20.36 | 00:00:00 | 2008-12-23 | 1,891,200 | 20.67 | 20.89 | 19.15 | 19.36 | 00:00:00 | 2008-12-24 | 738,900 | 19.90 | 20.05 | 19.13 | 20.05 | 00:00:00 | 2008-12-26 | 721,700 | 20.82 | 20.82 | 19.45 | 20.00 | 00:00:00 | 2008-12-29 | 1,097,300 | 19.93 | 20.06 | 19.00 | 19.91 | 00:00:00 | 2008-12-30 | 1,680,000 | 20.00 | 21.38 | 19.76 | 21.28 | 00:00:00 | 2008-12-31 | 1,508,700 | 21.30 | 22.08 | 20.99 | 21.91 | 00:00:00 | 2009-01-02 | 1,451,400 | 21.95 | 22.93 | 21.24 | 22.75 | 00:00:00 | 2009-01-05 | 2,308,900 | 22.51 | 24.19 | 22.51 | 23.56 | 00:00:00 | 2009-01-06 | 4,310,700 | 23.91 | 25.54 | 23.91 | 25.35 | 00:00:00 | 2009-01-07 | 2,784,300 | 24.56 | 25.33 | 23.00 | 23.11 | 00:00:00 | 2009-01-08 | 2,152,600 | 22.97 | 24.14 | 22.58 | 24.09 | 00:00:00 | 2009-01-09 | 2,309,200 | 24.17 | 24.95 | 23.12 | 23.36 | 00:00:00 | 2009-01-12 | 2,295,300 | 23.25 | 23.55 | 22.04 | 22.52 | 00:00:00 | 2009-01-13 | 3,172,900 | 22.18 | 23.62 | 21.85 | 22.52 | 00:00:00 | 2009-01-14 | 2,727,200 | 21.92 | 22.52 | 20.33 | 20.91 | 00:00:00 | 2009-01-15 | 2,963,400 | 20.62 | 22.02 | 19.38 | 20.70 | 00:00:00 | 2009-01-16 | 3,882,300 | 21.30 | 21.95 | 19.26 | 21.06 | 00:00:00 | 2009-01-20 | 4,580,600 | 20.24 | 20.76 | 16.98 | 17.34 | 00:00:00 | 2009-01-21 | 4,760,400 | 18.37 | 19.35 | 16.97 | 19.25 | 00:00:00 | 2009-01-22 | 3,068,300 | 18.55 | 19.00 | 17.02 | 18.00 | 00:00:00 | 2009-01-23 | 3,176,600 | 17.13 | 19.25 | 16.90 | 19.07 | 00:00:00 | 2009-01-26 | 2,216,900 | 19.08 | 20.36 | 18.55 | 18.98 | 00:00:00 | 2009-01-27 | 2,654,000 | 19.58 | 19.83 | 18.80 | 19.44 | 00:00:00 | 2009-01-28 | 9,998,000 | 17.01 | 18.20 | 15.29 | 18.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|