|
 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 | | 2000-06-23 | 206,200 | 49.31 | 50.25 | 49.06 | 49.19 | 00:00:00 | | 2000-06-26 | 334,200 | 49.19 | 51.56 | 49.06 | 51.50 | 00:00:00 | | 2000-06-27 | 221,000 | 51.50 | 51.50 | 49.81 | 50.06 | 00:00:00 | | 2000-06-28 | 346,800 | 50.00 | 50.25 | 49.56 | 49.81 | 00:00:00 | | 2000-06-29 | 555,300 | 49.75 | 51.00 | 49.38 | 50.31 | 00:00:00 | | 2000-06-30 | 451,400 | 50.38 | 50.88 | 49.75 | 50.05 | 00:00:00 | | 2000-07-03 | 121,200 | 50.00 | 50.94 | 49.63 | 50.81 | 00:00:00 | | 2000-07-05 | 353,000 | 50.88 | 51.00 | 49.56 | 49.88 | 00:00:00 | | 2000-07-06 | 578,200 | 50.00 | 50.00 | 48.94 | 49.06 | 00:00:00 | | 2000-07-07 | 801,200 | 49.06 | 50.94 | 49.06 | 50.69 | 00:00:00 | | 2000-07-10 | 330,900 | 51.50 | 51.81 | 50.56 | 51.25 | 00:00:00 | | 2000-07-11 | 799,000 | 51.25 | 55.06 | 51.25 | 54.56 | 00:00:00 | | 2000-07-12 | 1,915,500 | 55.50 | 57.31 | 55.13 | 56.69 | 00:00:00 | | 2000-07-13 | 504,400 | 56.88 | 56.94 | 55.13 | 56.19 | 00:00:00 | | 2000-07-14 | 363,400 | 56.13 | 56.88 | 55.44 | 55.88 | 00:00:00 | | 2000-07-17 | 213,000 | 55.88 | 56.00 | 53.38 | 54.06 | 00:00:00 | | 2000-07-18 | 398,200 | 53.50 | 54.00 | 52.25 | 53.13 | 00:00:00 | | 2000-07-19 | 305,100 | 53.25 | 53.50 | 52.31 | 52.31 | 00:00:00 | | 2000-07-20 | 318,400 | 52.50 | 53.44 | 52.31 | 52.81 | 00:00:00 | | 2000-07-21 | 747,900 | 53.13 | 53.44 | 52.00 | 53.00 | 00:00:00 | | 2000-07-24 | 466,400 | 53.06 | 54.44 | 52.50 | 52.69 | 00:00:00 | | 2000-07-25 | 303,400 | 52.94 | 53.81 | 52.00 | 53.81 | 00:00:00 | | 2000-07-26 | 635,100 | 53.38 | 53.69 | 52.50 | 53.19 | 00:00:00 | | 2000-07-27 | 219,600 | 53.00 | 53.56 | 51.94 | 52.44 | 00:00:00 | | 2000-07-28 | 331,200 | 53.50 | 53.50 | 50.69 | 51.81 | 00:00:00 | | 2000-07-31 | 330,000 | 51.81 | 53.00 | 50.69 | 52.00 | 00:00:00 | | 2000-08-01 | 213,400 | 52.25 | 52.44 | 50.69 | 51.50 | 00:00:00 | | 2000-08-02 | 318,300 | 51.50 | 52.94 | 51.13 | 52.56 | 00:00:00 | | 2000-08-03 | 434,200 | 52.31 | 52.31 | 51.00 | 52.19 | 00:00:00 | | 2000-08-04 | 736,200 | 52.56 | 55.75 | 52.38 | 55.44 | 00:00:00 | | 2000-08-07 | 390,400 | 55.44 | 55.44 | 53.38 | 54.94 | 00:00:00 | | 2000-08-08 | 544,200 | 54.38 | 54.38 | 52.75 | 53.38 | 00:00:00 | | 2000-08-09 | 390,900 | 53.44 | 53.69 | 51.81 | 53.00 | 00:00:00 | | 2000-08-10 | 382,500 | 53.00 | 53.19 | 51.13 | 51.56 | 00:00:00 | | 2000-08-11 | 557,000 | 51.56 | 52.75 | 51.25 | 52.56 | 00:00:00 | | 2000-08-14 | 597,400 | 53.13 | 53.81 | 52.56 | 53.00 | 00:00:00 | | 2000-08-15 | 527,600 | 52.88 | 52.94 | 52.31 | 52.38 | 00:00:00 | | 2000-08-16 | 526,200 | 51.94 | 52.69 | 51.38 | 51.44 | 00:00:00 | | 2000-08-17 | 290,800 | 51.38 | 52.94 | 51.38 | 52.06 | 00:00:00 | | 2000-08-18 | 441,600 | 52.00 | 52.13 | 50.00 | 50.25 | 00:00:00 | | 2000-08-21 | 361,800 | 50.19 | 51.19 | 49.88 | 50.00 | 00:00:00 | | 2000-08-22 | 317,800 | 50.44 | 50.94 | 50.00 | 50.25 | 00:00:00 | | 2000-08-23 | 391,200 | 50.00 | 50.00 | 47.63 | 48.50 | 00:00:00 | | 2000-08-24 | 331,400 | 48.75 | 49.06 | 48.06 | 48.25 | 00:00:00 | | 2000-08-25 | 370,400 | 48.44 | 50.13 | 48.31 | 49.44 | 00:00:00 | | 2000-08-28 | 306,800 | 48.69 | 50.06 | 48.69 | 49.81 | 00:00:00 | | 2000-08-29 | 844,600 | 49.75 | 53.81 | 49.44 | 52.44 | 00:00:00 | | 2000-08-30 | 505,000 | 53.88 | 55.00 | 52.13 | 52.13 | 00:00:00 | | 2000-08-31 | 562,500 | 52.38 | 53.69 | 52.38 | 52.75 | 00:00:00 | | 2000-09-01 | 635,400 | 53.38 | 56.00 | 53.31 | 55.63 | 00:00:00 | | 2000-09-05 | 515,100 | 57.00 | 57.00 | 55.19 | 56.13 | 00:00:00 | | 2000-09-06 | 1,155,800 | 56.63 | 59.50 | 56.63 | 58.38 | 00:00:00 | | 2000-09-07 | 435,000 | 58.88 | 58.94 | 57.00 | 58.38 | 00:00:00 | | 2000-09-08 | 511,600 | 58.44 | 58.88 | 57.13 | 57.19 | 00:00:00 | | 2000-09-11 | 400,000 | 57.69 | 60.25 | 57.69 | 59.94 | 00:00:00 | | 2000-09-12 | 314,600 | 59.94 | 59.94 | 56.38 | 57.19 | 00:00:00 | | 2000-09-13 | 350,600 | 58.00 | 58.56 | 57.06 | 58.06 | 00:00:00 | | 2000-09-14 | 406,600 | 58.06 | 58.56 | 57.38 | 57.56 | 00:00:00 | | 2000-09-15 | 450,300 | 56.88 | 57.19 | 55.19 | 55.44 | 00:00:00 | | 2000-09-18 | 365,400 | 55.44 | 55.44 | 52.25 | 52.44 | 00:00:00 | | 2000-09-19 | 378,300 | 52.81 | 54.81 | 52.00 | 54.38 | 00:00:00 | | 2000-09-20 | 384,200 | 54.63 | 55.19 | 52.63 | 54.50 | 00:00:00 | | 2000-09-21 | 368,200 | 53.88 | 53.94 | 51.31 | 53.38 | 00:00:00 | | 2000-09-22 | 571,600 | 53.38 | 57.50 | 53.25 | 55.56 | 00:00:00 | | 2000-09-25 | 685,800 | 55.69 | 57.50 | 55.13 | 57.50 | 00:00:00 | | 2000-09-26 | 530,000 | 58.25 | 58.25 | 56.25 | 56.69 | 00:00:00 | | 2000-09-27 | 615,800 | 56.69 | 58.06 | 55.38 | 56.63 | 00:00:00 | | 2000-09-28 | 630,300 | 57.25 | 58.00 | 57.13 | 57.38 | 00:00:00 | | 2000-09-29 | 648,300 | 57.25 | 58.13 | 55.56 | 58.13 | 00:00:00 | | 2000-10-02 | 365,100 | 58.13 | 59.63 | 57.94 | 59.06 | 00:00:00 | | 2000-10-03 | 348,800 | 58.94 | 59.13 | 57.25 | 58.13 | 00:00:00 | | 2000-10-04 | 259,500 | 57.88 | 57.88 | 56.38 | 57.06 | 00:00:00 | | 2000-10-05 | 256,600 | 57.06 | 58.69 | 57.06 | 58.00 | 00:00:00 | | 2000-10-06 | 409,000 | 58.00 | 58.50 | 53.69 | 54.69 | 00:00:00 | | 2000-10-09 | 293,200 | 54.50 | 54.69 | 52.13 | 52.69 | 00:00:00 | | 2000-10-10 | 577,200 | 52.94 | 53.63 | 48.94 | 50.50 | 00:00:00 | | 2000-10-11 | 884,700 | 49.94 | 51.69 | 45.56 | 51.56 | 00:00:00 | | 2000-10-12 | 710,000 | 51.81 | 51.81 | 48.06 | 49.75 | 00:00:00 | | 2000-10-13 | 434,100 | 49.75 | 53.88 | 49.69 | 53.75 | 00:00:00 | | 2000-10-16 | 437,600 | 53.06 | 53.75 | 52.31 | 52.50 | 00:00:00 | | 2000-10-17 | 347,800 | 52.75 | 53.13 | 49.56 | 51.75 | 00:00:00 | | 2000-10-18 | 456,300 | 50.81 | 51.00 | 48.75 | 50.25 | 00:00:00 | | 2000-10-19 | 560,000 | 51.00 | 53.19 | 50.75 | 52.38 | 00:00:00 | | 2000-10-20 | 525,800 | 52.38 | 55.75 | 52.38 | 53.38 | 00:00:00 | | 2000-10-23 | 329,200 | 53.38 | 53.38 | 51.88 | 52.19 | 00:00:00 | | 2000-10-24 | 379,200 | 52.13 | 53.19 | 50.75 | 51.44 | 00:00:00 | | 2000-10-25 | 319,600 | 50.94 | 51.13 | 49.63 | 49.75 | 00:00:00 | | 2000-10-26 | 328,400 | 49.75 | 50.06 | 47.50 | 49.19 | 00:00:00 | | 2000-10-27 | 555,300 | 49.25 | 50.56 | 47.75 | 48.31 | 00:00:00 | | 2000-10-30 | 349,200 | 48.75 | 52.13 | 48.75 | 51.50 | 00:00:00 | | 2000-10-31 | 382,200 | 51.31 | 52.81 | 51.06 | 51.94 | 00:00:00 | | 2000-11-01 | 515,000 | 51.13 | 52.94 | 49.63 | 52.13 | 00:00:00 | | 2000-11-02 | 483,000 | 52.13 | 53.38 | 52.13 | 52.75 | 00:00:00 | | 2000-11-03 | 491,000 | 53.06 | 55.00 | 53.06 | 54.88 | 00:00:00 | | 2000-11-06 | 525,400 | 55.00 | 55.69 | 53.31 | 54.00 | 00:00:00 | | 2000-11-07 | 289,000 | 54.00 | 54.75 | 53.63 | 53.94 | 00:00:00 | | 2000-11-08 | 366,600 | 54.00 | 54.13 | 51.81 | 53.50 | 00:00:00 | | 2000-11-09 | 226,200 | 53.50 | 54.50 | 52.00 | 52.81 | 00:00:00 | | 2000-11-10 | 241,600 | 52.69 | 52.69 | 49.56 | 50.69 | 00:00:00 | | 2000-11-13 | 420,400 | 49.94 | 50.06 | 46.44 | 49.63 | 00:00:00 | | 2000-11-14 | 340,500 | 50.38 | 51.63 | 49.06 | 49.19 | 00:00:00 | | 2000-11-15 | 305,400 | 49.44 | 50.75 | 48.69 | 50.00 | 00:00:00 | | 2000-11-16 | 188,200 | 50.25 | 50.94 | 49.94 | 50.38 | 00:00:00 | | 2000-11-17 | 428,800 | 50.31 | 50.63 | 49.63 | 49.81 | 00:00:00 | | 2000-11-20 | 410,400 | 49.44 | 49.56 | 46.31 | 46.94 | 00:00:00 | | 2000-11-21 | 323,800 | 46.44 | 47.00 | 44.31 | 46.69 | 00:00:00 | | 2000-11-22 | 381,300 | 46.56 | 46.63 | 44.31 | 46.38 | 00:00:00 | | 2000-11-24 | 154,500 | 46.44 | 47.50 | 46.44 | 47.13 | 00:00:00 | | 2000-11-27 | 494,700 | 47.00 | 48.75 | 47.00 | 48.63 | 00:00:00 | | 2000-11-28 | 173,400 | 48.25 | 48.25 | 46.50 | 46.63 | 00:00:00 | | 2000-11-29 | 337,800 | 46.63 | 47.00 | 45.00 | 45.94 | 00:00:00 | | 2000-11-30 | 425,600 | 45.50 | 46.31 | 42.88 | 45.63 | 00:00:00 | | 2000-12-01 | 303,400 | 45.63 | 47.31 | 45.56 | 46.00 | 00:00:00 | | 2000-12-04 | 349,200 | 46.19 | 46.31 | 44.19 | 45.56 | 00:00:00 | | 2000-12-05 | 607,500 | 45.88 | 48.94 | 45.88 | 48.25 | 00:00:00 | | 2000-12-06 | 947,600 | 48.50 | 50.44 | 46.88 | 47.06 | 00:00:00 | | 2000-12-07 | 918,800 | 47.00 | 51.19 | 46.69 | 50.13 | 00:00:00 | | 2000-12-08 | 531,300 | 50.38 | 52.69 | 50.38 | 52.69 | 00:00:00 | | 2000-12-11 | 720,400 | 52.56 | 56.50 | 52.13 | 56.50 | 00:00:00 | | 2000-12-12 | 948,300 | 55.63 | 55.69 | 51.06 | 54.06 | 00:00:00 | | 2000-12-13 | 435,300 | 53.38 | 55.44 | 51.69 | 53.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
