|
 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 | | 2010-01-11 | 2,883,300 | 30.98 | 31.81 | 30.79 | 31.55 | 00:00:00 | | 2010-01-12 | 2,776,700 | 31.42 | 31.95 | 30.72 | 30.78 | 00:00:00 | | 2010-01-13 | 1,781,200 | 30.98 | 31.11 | 30.58 | 30.93 | 00:00:00 | | 2010-01-14 | 2,092,700 | 30.98 | 30.99 | 30.37 | 30.50 | 00:00:00 | | 2010-01-15 | 1,837,800 | 30.47 | 30.65 | 30.00 | 30.46 | 00:00:00 | | 2010-01-19 | 1,647,300 | 30.59 | 30.98 | 30.34 | 30.79 | 00:00:00 | | 2010-01-20 | 3,502,400 | 30.77 | 31.60 | 30.22 | 31.43 | 00:00:00 | | 2010-01-21 | 8,874,100 | 30.14 | 30.23 | 28.30 | 28.32 | 00:00:00 | | 2010-01-22 | 6,387,200 | 28.24 | 28.30 | 26.71 | 26.99 | 00:00:00 | | 2010-01-25 | 2,793,700 | 27.36 | 27.85 | 27.12 | 27.52 | 00:00:00 | | 2010-01-26 | 2,733,800 | 27.31 | 27.91 | 27.13 | 27.43 | 00:00:00 | | 2010-01-27 | 4,176,900 | 27.34 | 27.57 | 26.31 | 27.00 | 00:00:00 | | 2010-01-28 | 2,769,100 | 27.22 | 27.29 | 26.06 | 26.53 | 00:00:00 | | 2010-01-29 | 2,935,600 | 26.70 | 27.10 | 25.63 | 25.78 | 00:00:00 | | 2010-02-01 | 1,932,600 | 25.85 | 26.56 | 25.80 | 26.28 | 00:00:00 | | 2010-02-02 | 1,881,700 | 26.41 | 26.62 | 26.24 | 26.46 | 00:00:00 | | 2010-02-03 | 1,495,100 | 26.33 | 26.50 | 26.11 | 26.20 | 00:00:00 | | 2010-02-04 | 3,917,900 | 26.01 | 26.28 | 24.51 | 24.54 | 00:00:00 | | 2010-02-05 | 2,972,000 | 24.49 | 25.07 | 24.00 | 24.87 | 00:00:00 | | 2010-02-08 | 2,753,600 | 24.81 | 24.96 | 24.42 | 24.56 | 00:00:00 | | 2010-02-09 | 2,268,200 | 24.83 | 25.25 | 24.50 | 25.08 | 00:00:00 | | 2010-02-10 | 4,633,000 | 25.15 | 26.64 | 25.08 | 26.45 | 00:00:00 | | 2010-02-11 | 3,115,700 | 26.45 | 26.45 | 25.71 | 25.84 | 00:00:00 | | 2010-02-12 | 1,964,300 | 25.60 | 25.81 | 25.12 | 25.76 | 00:00:00 | | 2010-02-16 | 1,984,000 | 26.13 | 26.31 | 25.77 | 26.30 | 00:00:00 | | 2010-02-17 | 1,985,600 | 26.43 | 26.54 | 26.17 | 26.52 | 00:00:00 | | 2010-02-18 | 1,986,300 | 26.28 | 26.40 | 25.87 | 26.18 | 00:00:00 | | 2010-02-19 | 2,500,800 | 26.10 | 26.21 | 25.84 | 26.09 | 00:00:00 | | 2010-02-22 | 1,700,000 | 26.07 | 26.14 | 25.79 | 26.00 | 00:00:00 | | 2010-02-23 | 2,265,400 | 25.87 | 26.23 | 25.52 | 25.57 | 00:00:00 | | 2010-02-24 | 2,754,100 | 25.63 | 25.79 | 25.52 | 25.72 | 00:00:00 | | 2010-02-25 | 2,383,500 | 25.48 | 25.54 | 24.93 | 25.37 | 00:00:00 | | 2010-02-26 | 2,354,500 | 25.48 | 25.92 | 25.37 | 25.85 | 00:00:00 | | 2010-03-01 | 1,283,300 | 25.95 | 26.18 | 25.76 | 26.09 | 00:00:00 | | 2010-03-02 | 1,741,400 | 26.15 | 26.44 | 26.05 | 26.40 | 00:00:00 | | 2010-03-03 | 3,230,800 | 26.42 | 27.35 | 26.33 | 27.01 | 00:00:00 | | 2010-03-04 | 4,804,300 | 27.06 | 28.21 | 26.91 | 28.05 | 00:00:00 | | 2010-03-05 | 2,857,000 | 28.24 | 28.92 | 27.92 | 28.86 | 00:00:00 | | 2010-03-08 | 1,349,000 | 28.86 | 29.09 | 28.63 | 28.87 | 00:00:00 | | 2010-03-09 | 1,748,200 | 28.60 | 29.27 | 28.43 | 28.97 | 00:00:00 | | 2010-03-10 | 2,229,100 | 28.97 | 29.15 | 28.59 | 28.81 | 00:00:00 | | 2010-03-11 | 1,503,100 | 28.76 | 28.81 | 28.43 | 28.80 | 00:00:00 | | 2010-03-12 | 1,944,000 | 28.92 | 29.27 | 28.71 | 28.92 | 00:00:00 | | 2010-03-15 | 2,578,000 | 29.51 | 29.68 | 28.71 | 29.12 | 00:00:00 | | 2010-03-16 | 1,360,900 | 29.32 | 29.62 | 29.05 | 29.50 | 00:00:00 | | 2010-03-17 | 2,849,700 | 29.65 | 30.57 | 29.63 | 30.37 | 00:00:00 | | 2010-03-18 | 2,064,500 | 30.31 | 30.54 | 29.72 | 29.74 | 00:00:00 | | 2010-03-19 | 2,101,400 | 29.81 | 30.03 | 29.34 | 29.40 | 00:00:00 | | 2010-03-22 | 1,585,000 | 29.17 | 29.49 | 29.03 | 29.25 | 00:00:00 | | 2010-03-23 | 2,355,400 | 29.34 | 30.06 | 29.17 | 29.85 | 00:00:00 | | 2010-03-24 | 1,692,000 | 29.67 | 29.99 | 29.67 | 29.76 | 00:00:00 | | 2010-03-25 | 1,222,100 | 30.07 | 30.40 | 29.65 | 29.70 | 00:00:00 | | 2010-03-26 | 1,186,600 | 29.82 | 30.00 | 29.15 | 29.50 | 00:00:00 | | 2010-03-29 | 1,422,400 | 29.64 | 29.65 | 29.06 | 29.30 | 00:00:00 | | 2010-03-30 | 886,400 | 29.33 | 29.47 | 29.01 | 29.20 | 00:00:00 | | 2010-03-31 | 2,204,100 | 29.02 | 29.17 | 28.64 | 28.67 | 00:00:00 | | 2010-04-01 | 5,889,100 | 29.63 | 30.66 | 29.43 | 30.66 | 00:00:00 | | 2010-04-05 | 2,992,400 | 30.70 | 31.59 | 30.54 | 31.55 | 00:00:00 | | 2010-04-06 | 2,343,500 | 31.44 | 31.95 | 31.36 | 31.80 | 00:00:00 | | 2010-04-07 | 2,723,700 | 31.72 | 31.79 | 30.91 | 31.25 | 00:00:00 | | 2010-04-08 | 1,640,500 | 31.01 | 31.08 | 30.66 | 30.92 | 00:00:00 | | 2010-04-09 | 1,052,900 | 30.92 | 31.28 | 30.77 | 31.13 | 00:00:00 | | 2010-04-12 | 1,451,300 | 31.13 | 31.67 | 31.13 | 31.32 | 00:00:00 | | 2010-04-13 | 2,726,800 | 31.24 | 32.13 | 30.76 | 31.95 | 00:00:00 | | 2010-04-14 | 3,227,100 | 32.35 | 33.46 | 32.10 | 33.44 | 00:00:00 | | 2010-04-15 | 2,072,500 | 33.26 | 33.40 | 33.02 | 33.27 | 00:00:00 | | 2010-04-16 | 3,388,100 | 33.21 | 33.37 | 31.94 | 32.29 | 00:00:00 | | 2010-04-19 | 1,949,900 | 31.95 | 32.47 | 31.46 | 32.07 | 00:00:00 | | 2010-04-20 | 1,383,800 | 32.32 | 32.39 | 31.90 | 32.39 | 00:00:00 | | 2010-04-21 | 1,082,700 | 32.36 | 32.52 | 31.65 | 32.16 | 00:00:00 | | 2010-04-22 | 1,530,900 | 31.85 | 32.22 | 31.33 | 32.08 | 00:00:00 | | 2010-04-23 | 1,303,300 | 32.03 | 32.43 | 31.83 | 32.37 | 00:00:00 | | 2010-04-26 | 2,200,700 | 32.18 | 32.70 | 31.42 | 31.53 | 00:00:00 | | 2010-04-27 | 3,323,700 | 31.21 | 31.53 | 29.76 | 29.82 | 00:00:00 | | 2010-04-28 | 1,959,700 | 30.08 | 30.82 | 30.07 | 30.46 | 00:00:00 | | 2010-04-29 | 2,860,900 | 30.71 | 32.49 | 30.58 | 32.32 | 00:00:00 | | 2010-04-30 | 3,604,600 | 32.32 | 33.07 | 31.59 | 31.69 | 00:00:00 | | 2010-05-03 | 1,836,300 | 31.85 | 32.35 | 31.47 | 32.33 | 00:00:00 | | 2010-05-04 | 2,519,400 | 31.76 | 31.76 | 30.45 | 30.84 | 00:00:00 | | 2010-05-05 | 1,888,100 | 30.33 | 31.12 | 29.67 | 30.37 | 00:00:00 | | 2010-05-06 | 3,234,400 | 30.17 | 30.81 | 27.36 | 28.98 | 00:00:00 | | 2010-05-07 | 3,955,100 | 29.05 | 29.22 | 27.48 | 27.78 | 00:00:00 | | 2010-05-10 | 2,794,000 | 29.69 | 29.98 | 28.68 | 29.95 | 00:00:00 | | 2010-05-11 | 8,518,500 | 32.10 | 34.48 | 31.74 | 33.38 | 00:00:00 | | 2010-05-12 | 3,649,500 | 33.46 | 34.25 | 32.86 | 34.18 | 00:00:00 | | 2010-05-13 | 3,644,600 | 33.87 | 34.83 | 33.71 | 34.26 | 00:00:00 | | 2010-05-14 | 3,630,700 | 34.34 | 34.77 | 33.12 | 33.57 | 00:00:00 | | 2010-05-17 | 4,645,400 | 33.73 | 34.43 | 32.06 | 33.01 | 00:00:00 | | 2010-05-18 | 3,248,600 | 33.56 | 33.69 | 31.29 | 31.60 | 00:00:00 | | 2010-05-19 | 3,372,900 | 31.32 | 32.06 | 30.47 | 31.10 | 00:00:00 | | 2010-05-20 | 2,874,600 | 30.31 | 30.54 | 29.52 | 29.53 | 00:00:00 | | 2010-05-21 | 5,147,800 | 28.61 | 30.47 | 28.55 | 30.14 | 00:00:00 | | 2010-05-24 | 5,004,500 | 30.53 | 31.11 | 29.53 | 29.58 | 00:00:00 | | 2010-05-25 | 5,396,200 | 28.40 | 29.43 | 27.69 | 29.38 | 00:00:00 | | 2010-05-26 | 3,355,700 | 29.79 | 30.18 | 29.14 | 29.33 | 00:00:00 | | 2010-05-27 | 3,545,000 | 29.86 | 30.59 | 29.76 | 30.57 | 00:00:00 | | 2010-05-28 | 3,117,500 | 30.48 | 30.62 | 29.60 | 29.72 | 00:00:00 | | 2010-06-01 | 3,312,200 | 29.42 | 30.12 | 29.25 | 29.42 | 00:00:00 | | 2010-06-02 | 4,609,800 | 29.64 | 31.37 | 29.57 | 31.33 | 00:00:00 | | 2010-06-03 | 4,300,600 | 31.42 | 31.59 | 30.41 | 31.20 | 00:00:00 | | 2010-06-04 | 5,760,100 | 30.73 | 31.01 | 29.81 | 29.98 | 00:00:00 | | 2010-06-07 | 4,397,700 | 29.97 | 31.17 | 29.91 | 30.09 | 00:00:00 | | 2010-06-08 | 4,594,100 | 30.32 | 30.77 | 29.51 | 30.47 | 00:00:00 | | 2010-06-09 | 2,524,100 | 30.71 | 31.16 | 29.89 | 30.03 | 00:00:00 | | 2010-06-10 | 3,005,400 | 30.61 | 31.55 | 30.47 | 31.50 | 00:00:00 | | 2010-06-11 | 2,591,200 | 30.88 | 32.47 | 30.83 | 32.37 | 00:00:00 | | 2010-06-14 | 3,019,300 | 32.57 | 33.13 | 32.24 | 32.28 | 00:00:00 | | 2010-06-15 | 2,394,300 | 32.71 | 32.71 | 31.82 | 32.64 | 00:00:00 | | 2010-06-16 | 1,780,300 | 32.43 | 32.72 | 32.00 | 32.47 | 00:00:00 | | 2010-06-17 | 2,926,600 | 32.57 | 32.57 | 31.73 | 32.19 | 00:00:00 | | 2010-06-18 | 2,109,900 | 32.19 | 32.40 | 31.91 | 32.00 | 00:00:00 | | 2010-06-21 | 2,555,800 | 32.62 | 33.50 | 32.34 | 32.51 | 00:00:00 | | 2010-06-22 | 2,719,900 | 32.53 | 32.80 | 31.23 | 31.28 | 00:00:00 | | 2010-06-23 | 2,495,000 | 31.23 | 31.69 | 30.63 | 31.45 | 00:00:00 | | 2010-06-24 | 2,169,400 | 31.37 | 31.43 | 30.07 | 30.16 | 00:00:00 | | 2010-06-25 | 2,325,900 | 30.40 | 30.91 | 29.90 | 30.70 | 00:00:00 | | 2010-06-28 | 1,769,900 | 31.18 | 31.30 | 30.61 | 31.05 | 00:00:00 | | 2010-06-29 | 3,999,500 | 30.50 | 30.50 | 28.51 | 28.72 | 00:00:00 | | 2010-06-30 | 2,942,200 | 28.70 | 29.14 | 27.99 | 28.03 | 00:00:00 | | 2010-07-01 | 4,031,200 | 28.13 | 28.51 | 26.89 | 27.83 | 00:00:00 | | 2010-07-02 | 2,310,200 | 28.10 | 28.18 | 27.09 | 27.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
