|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,476,400 | 26.23 | 26.80 | 25.20 | 25.99 | 00:00:00 | | 2009-07-22 | 2,358,700 | 25.52 | 26.47 | 25.00 | 26.32 | 00:00:00 | | 2009-07-23 | 3,641,500 | 26.45 | 28.08 | 26.13 | 27.91 | 00:00:00 | | 2009-07-24 | 2,097,800 | 27.70 | 27.70 | 26.28 | 27.13 | 00:00:00 | | 2009-07-27 | 1,689,000 | 27.38 | 27.85 | 27.05 | 27.71 | 00:00:00 | | 2009-07-28 | 2,126,000 | 27.46 | 27.86 | 26.95 | 27.39 | 00:00:00 | | 2009-07-29 | 1,706,900 | 27.32 | 27.79 | 27.25 | 27.59 | 00:00:00 | | 2009-07-30 | 2,868,300 | 27.93 | 29.01 | 27.58 | 28.75 | 00:00:00 | | 2009-07-31 | 2,628,800 | 28.82 | 28.82 | 27.60 | 28.14 | 00:00:00 | | 2009-08-03 | 3,563,800 | 28.28 | 28.52 | 27.27 | 27.51 | 00:00:00 | | 2009-08-04 | 3,505,300 | 27.22 | 28.12 | 27.14 | 27.82 | 00:00:00 | | 2009-08-05 | 2,304,100 | 27.88 | 28.46 | 27.78 | 28.12 | 00:00:00 | | 2009-08-06 | 2,665,200 | 28.52 | 28.84 | 27.84 | 28.25 | 00:00:00 | | 2009-08-07 | 2,309,400 | 28.56 | 29.20 | 28.08 | 28.50 | 00:00:00 | | 2009-08-10 | 1,701,200 | 28.42 | 28.56 | 27.50 | 27.84 | 00:00:00 | | 2009-08-11 | 2,018,500 | 27.54 | 27.86 | 26.65 | 26.80 | 00:00:00 | | 2009-08-12 | 2,413,700 | 26.65 | 28.25 | 26.50 | 27.97 | 00:00:00 | | 2009-08-13 | 2,005,200 | 28.10 | 28.25 | 27.48 | 28.25 | 00:00:00 | | 2009-08-14 | 1,624,700 | 28.35 | 28.45 | 27.13 | 27.71 | 00:00:00 | | 2009-08-17 | 2,217,600 | 26.88 | 27.15 | 26.46 | 26.86 | 00:00:00 | | 2009-08-18 | 2,107,600 | 27.01 | 27.75 | 27.01 | 27.57 | 00:00:00 | | 2009-08-19 | 5,549,000 | 27.32 | 27.86 | 27.15 | 27.84 | 00:00:00 | | 2009-08-20 | 2,048,300 | 27.89 | 28.31 | 27.64 | 28.25 | 00:00:00 | | 2009-08-21 | 2,117,200 | 28.45 | 28.82 | 28.33 | 28.63 | 00:00:00 | | 2009-08-24 | 1,227,300 | 28.94 | 29.00 | 28.03 | 28.18 | 00:00:00 | | 2009-08-25 | 1,630,700 | 28.46 | 28.86 | 28.20 | 28.77 | 00:00:00 | | 2009-08-26 | 1,626,000 | 28.65 | 29.08 | 28.41 | 28.92 | 00:00:00 | | 2009-08-27 | 1,299,900 | 29.01 | 29.17 | 28.45 | 29.08 | 00:00:00 | | 2009-08-28 | 1,365,700 | 29.29 | 29.59 | 28.51 | 28.92 | 00:00:00 | | 2009-08-31 | 1,924,600 | 28.57 | 28.83 | 28.25 | 28.76 | 00:00:00 | | 2009-09-01 | 2,976,500 | 28.51 | 28.68 | 26.70 | 26.78 | 00:00:00 | | 2009-09-02 | 2,464,900 | 26.64 | 27.09 | 26.28 | 26.72 | 00:00:00 | | 2009-09-03 | 1,726,900 | 26.98 | 27.46 | 26.90 | 27.44 | 00:00:00 | | 2009-09-04 | 815,900 | 27.53 | 27.60 | 27.07 | 27.48 | 00:00:00 | | 2009-09-08 | 2,601,600 | 27.92 | 27.95 | 27.31 | 27.42 | 00:00:00 | | 2009-09-09 | 1,991,800 | 27.57 | 28.61 | 27.20 | 28.51 | 00:00:00 | | 2009-09-10 | 2,211,100 | 28.37 | 29.28 | 27.97 | 29.19 | 00:00:00 | | 2009-09-11 | 1,644,900 | 29.26 | 29.26 | 28.42 | 28.73 | 00:00:00 | | 2009-09-14 | 2,740,500 | 28.30 | 30.26 | 28.30 | 30.21 | 00:00:00 | | 2009-09-15 | 3,777,100 | 30.21 | 31.44 | 29.99 | 31.35 | 00:00:00 | | 2009-09-16 | 4,356,600 | 31.51 | 32.50 | 31.15 | 32.46 | 00:00:00 | | 2009-09-17 | 2,529,600 | 32.48 | 33.09 | 32.12 | 32.40 | 00:00:00 | | 2009-09-18 | 2,197,300 | 32.38 | 32.84 | 32.31 | 32.60 | 00:00:00 | | 2009-09-21 | 1,753,600 | 32.24 | 32.24 | 31.67 | 31.69 | 00:00:00 | | 2009-09-22 | 3,548,800 | 31.91 | 32.25 | 31.35 | 31.49 | 00:00:00 | | 2009-09-23 | 1,925,600 | 31.49 | 31.97 | 31.00 | 31.01 | 00:00:00 | | 2009-09-24 | 2,627,900 | 31.16 | 31.16 | 29.50 | 29.73 | 00:00:00 | | 2009-09-25 | 3,892,400 | 28.40 | 29.34 | 27.76 | 28.88 | 00:00:00 | | 2009-09-28 | 2,045,000 | 28.96 | 30.56 | 28.89 | 30.55 | 00:00:00 | | 2009-09-29 | 3,249,800 | 30.68 | 31.70 | 30.62 | 31.43 | 00:00:00 | | 2009-09-30 | 4,642,500 | 31.65 | 31.74 | 30.29 | 31.03 | 00:00:00 | | 2009-10-01 | 3,527,800 | 30.86 | 31.03 | 28.92 | 28.99 | 00:00:00 | | 2009-10-02 | 1,728,100 | 28.48 | 29.39 | 28.39 | 28.79 | 00:00:00 | | 2009-10-05 | 1,980,100 | 28.91 | 30.35 | 28.83 | 30.28 | 00:00:00 | | 2009-10-06 | 1,709,700 | 30.73 | 31.13 | 30.33 | 30.83 | 00:00:00 | | 2009-10-07 | 1,448,200 | 30.63 | 31.50 | 30.39 | 30.90 | 00:00:00 | | 2009-10-08 | 1,817,600 | 31.25 | 31.90 | 31.25 | 31.64 | 00:00:00 | | 2009-10-09 | 1,453,100 | 31.62 | 31.71 | 31.35 | 31.71 | 00:00:00 | | 2009-10-12 | 1,593,900 | 31.87 | 31.98 | 31.01 | 31.17 | 00:00:00 | | 2009-10-13 | 1,552,600 | 31.04 | 31.32 | 30.50 | 30.52 | 00:00:00 | | 2009-10-14 | 3,891,900 | 31.40 | 33.65 | 31.37 | 33.45 | 00:00:00 | | 2009-10-15 | 2,129,500 | 33.24 | 33.70 | 32.63 | 33.70 | 00:00:00 | | 2009-10-16 | 2,135,100 | 32.93 | 33.05 | 32.36 | 32.69 | 00:00:00 | | 2009-10-19 | 2,077,300 | 32.96 | 33.08 | 31.93 | 32.63 | 00:00:00 | | 2009-10-20 | 1,725,500 | 32.42 | 32.78 | 31.91 | 32.15 | 00:00:00 | | 2009-10-21 | 2,875,900 | 32.00 | 33.07 | 31.62 | 31.71 | 00:00:00 | | 2009-10-22 | 4,795,900 | 31.99 | 32.08 | 30.02 | 30.71 | 00:00:00 | | 2009-10-23 | 3,962,200 | 31.37 | 32.77 | 31.25 | 31.90 | 00:00:00 | | 2009-10-26 | 4,676,800 | 32.66 | 33.44 | 31.68 | 31.72 | 00:00:00 | | 2009-10-27 | 2,895,700 | 31.76 | 32.09 | 30.29 | 30.37 | 00:00:00 | | 2009-10-28 | 2,327,200 | 30.39 | 30.59 | 29.43 | 29.50 | 00:00:00 | | 2009-10-29 | 2,383,100 | 30.01 | 30.98 | 29.75 | 30.91 | 00:00:00 | | 2009-10-30 | 2,569,400 | 30.74 | 30.74 | 28.77 | 29.11 | 00:00:00 | | 2009-11-02 | 2,298,900 | 29.39 | 29.57 | 28.06 | 28.91 | 00:00:00 | | 2009-11-03 | 2,155,500 | 28.54 | 28.82 | 27.90 | 28.70 | 00:00:00 | | 2009-11-04 | 2,680,100 | 28.95 | 29.93 | 28.83 | 29.04 | 00:00:00 | | 2009-11-05 | 2,684,800 | 29.30 | 30.40 | 29.22 | 30.11 | 00:00:00 | | 2009-11-06 | 1,695,700 | 29.67 | 30.31 | 29.50 | 30.20 | 00:00:00 | | 2009-11-09 | 2,246,200 | 30.65 | 31.60 | 30.53 | 31.60 | 00:00:00 | | 2009-11-10 | 1,319,900 | 31.48 | 31.78 | 31.09 | 31.57 | 00:00:00 | | 2009-11-11 | 2,197,200 | 31.89 | 32.13 | 31.13 | 31.26 | 00:00:00 | | 2009-11-12 | 2,814,500 | 31.09 | 31.68 | 31.01 | 31.61 | 00:00:00 | | 2009-11-13 | 2,348,400 | 31.53 | 31.86 | 30.58 | 30.77 | 00:00:00 | | 2009-11-16 | 1,670,500 | 31.05 | 31.72 | 31.04 | 31.41 | 00:00:00 | | 2009-11-17 | 1,084,200 | 31.26 | 31.47 | 31.06 | 31.30 | 00:00:00 | | 2009-11-18 | 1,953,200 | 31.21 | 31.23 | 30.11 | 30.20 | 00:00:00 | | 2009-11-19 | 2,103,000 | 30.00 | 30.16 | 29.30 | 29.45 | 00:00:00 | | 2009-11-20 | 1,880,300 | 29.20 | 29.62 | 29.05 | 29.53 | 00:00:00 | | 2009-11-23 | 2,292,000 | 29.85 | 29.87 | 28.86 | 29.12 | 00:00:00 | | 2009-11-24 | 2,082,200 | 29.26 | 29.27 | 28.53 | 29.08 | 00:00:00 | | 2009-11-25 | 1,289,400 | 29.15 | 29.28 | 29.02 | 29.15 | 00:00:00 | | 2009-11-27 | 935,500 | 28.15 | 28.65 | 27.43 | 28.10 | 00:00:00 | | 2009-11-30 | 2,506,100 | 28.12 | 28.36 | 27.82 | 28.29 | 00:00:00 | | 2009-12-01 | 2,717,500 | 28.55 | 28.80 | 28.03 | 28.53 | 00:00:00 | | 2009-12-02 | 2,291,000 | 28.52 | 29.03 | 28.31 | 28.89 | 00:00:00 | | 2009-12-03 | 2,036,100 | 29.13 | 29.29 | 28.61 | 28.71 | 00:00:00 | | 2009-12-04 | 2,590,400 | 29.16 | 29.38 | 28.47 | 28.99 | 00:00:00 | | 2009-12-07 | 2,382,800 | 28.88 | 29.31 | 28.68 | 29.02 | 00:00:00 | | 2009-12-08 | 1,149,000 | 28.81 | 29.09 | 28.52 | 28.79 | 00:00:00 | | 2009-12-09 | 2,699,100 | 28.80 | 28.91 | 27.89 | 27.89 | 00:00:00 | | 2009-12-10 | 4,145,500 | 27.95 | 27.98 | 26.99 | 27.11 | 00:00:00 | | 2009-12-11 | 3,220,600 | 27.28 | 27.59 | 27.24 | 27.55 | 00:00:00 | | 2009-12-14 | 1,668,800 | 27.66 | 28.04 | 27.55 | 27.99 | 00:00:00 | | 2009-12-15 | 2,347,700 | 27.90 | 28.17 | 27.66 | 28.12 | 00:00:00 | | 2009-12-16 | 2,992,000 | 28.24 | 28.74 | 28.00 | 28.61 | 00:00:00 | | 2009-12-17 | 2,557,100 | 28.29 | 28.64 | 27.93 | 28.60 | 00:00:00 | | 2009-12-18 | 2,194,800 | 28.69 | 28.88 | 28.22 | 28.82 | 00:00:00 | | 2009-12-21 | 1,310,800 | 28.90 | 29.46 | 28.86 | 29.46 | 00:00:00 | | 2009-12-22 | 3,013,400 | 29.52 | 29.96 | 29.40 | 29.72 | 00:00:00 | | 2009-12-23 | 1,292,800 | 29.80 | 30.07 | 29.75 | 29.94 | 00:00:00 | | 2009-12-24 | 452,300 | 29.94 | 30.47 | 29.93 | 30.39 | 00:00:00 | | 2009-12-28 | 1,222,200 | 30.44 | 30.44 | 30.08 | 30.11 | 00:00:00 | | 2009-12-29 | 1,649,500 | 30.27 | 30.44 | 30.12 | 30.32 | 00:00:00 | | 2009-12-30 | 1,277,500 | 30.23 | 30.36 | 30.04 | 30.10 | 00:00:00 | | 2009-12-31 | 2,208,000 | 30.20 | 30.55 | 30.04 | 30.16 | 00:00:00 | | 2010-01-04 | 2,654,800 | 30.37 | 30.73 | 30.12 | 30.25 | 00:00:00 | | 2010-01-05 | 2,104,800 | 30.27 | 30.27 | 29.75 | 30.16 | 00:00:00 | | 2010-01-06 | 1,893,700 | 30.19 | 30.86 | 29.92 | 30.80 | 00:00:00 | | 2010-01-07 | 2,076,900 | 30.71 | 30.99 | 30.33 | 30.52 | 00:00:00 | | 2010-01-08 | 1,792,500 | 30.45 | 30.93 | 30.32 | 30.77 | 00:00:00 | | 2010-01-11 | 2,883,300 | 30.98 | 31.81 | 30.79 | 31.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
