TR4DER - Legg Mason [LM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	2,310,200	28.10	28.18	27.09	27.44	00:00:00
2010-07-06	2,192,500	28.01	28.25	27.07	27.41	00:00:00
2010-07-07	3,185,000	27.56	28.66	27.56	28.54	00:00:00
2010-07-08	3,457,300	28.34	29.12	28.34	28.96	00:00:00
2010-07-09	2,163,000	28.85	29.65	28.75	29.52	00:00:00
2010-07-12	1,604,500	29.25	29.43	28.88	29.28	00:00:00
2010-07-13	2,348,700	29.61	30.20	29.49	30.07	00:00:00
2010-07-14	2,031,500	29.77	29.84	29.31	29.68	00:00:00
2010-07-15	2,485,000	29.45	29.83	28.70	29.30	00:00:00
2010-07-16	4,959,900	28.96	29.06	27.99	28.12	00:00:00
2010-07-19	4,914,600	28.24	28.24	27.27	27.76	00:00:00
2010-07-20	7,265,300	27.28	27.64	26.82	27.56	00:00:00
2010-07-21	4,436,600	27.69	28.29	27.49	27.63	00:00:00
2010-07-22	4,197,100	28.08	29.07	28.07	28.57	00:00:00
2010-07-23	3,515,000	28.47	29.34	28.21	29.09	00:00:00
2010-07-26	3,589,800	29.51	30.18	28.96	30.08	00:00:00
2010-07-27	5,562,600	29.31	30.30	28.85	29.07	00:00:00
2010-07-28	2,832,200	29.05	29.42	28.77	28.92	00:00:00
2010-07-29	2,542,800	29.16	29.70	28.75	28.95	00:00:00
2010-07-30	1,867,800	28.38	29.08	28.27	28.89	00:00:00
2010-08-02	2,016,800	29.28	29.50	28.99	29.40	00:00:00
2010-08-03	1,856,700	29.28	29.40	29.06	29.15	00:00:00
2010-08-04	2,002,900	29.17	29.51	28.93	29.42	00:00:00
2010-08-05	1,374,300	29.18	29.48	28.95	29.43	00:00:00
2010-08-06	2,136,700	28.86	29.43	28.70	29.27	00:00:00
2010-08-09	1,592,800	29.41	29.71	29.33	29.58	00:00:00
2010-08-10	2,586,500	29.28	29.35	28.70	29.02	00:00:00
2010-08-11	4,148,500	28.43	28.70	28.08	28.46	00:00:00
2010-08-12	3,175,200	27.97	28.48	27.91	28.27	00:00:00
2010-08-13	2,316,400	28.22	28.41	27.58	27.78	00:00:00
2010-08-16	2,232,100	27.58	28.21	27.50	27.99	00:00:00
2010-08-17	1,994,700	28.28	28.47	28.02	28.16	00:00:00
2010-08-18	3,953,000	28.12	28.35	27.62	28.00	00:00:00
2010-08-19	2,361,800	27.87	28.11	27.42	27.44	00:00:00
2010-08-20	2,086,900	27.21	27.41	26.78	27.22	00:00:00
2010-08-23	1,972,700	27.33	27.53	26.76	26.77	00:00:00
2010-08-24	2,568,400	26.41	26.51	25.69	25.72	00:00:00
2010-08-25	3,892,600	25.33	25.65	25.02	25.20	00:00:00
2010-08-26	4,062,000	25.36	26.23	25.25	25.45	00:00:00
2010-08-27	2,348,600	25.60	25.84	24.98	25.84	00:00:00
2010-08-30	2,108,200	25.66	25.83	25.17	25.17	00:00:00
2010-08-31	2,594,300	25.09	25.56	24.94	25.33	00:00:00
2010-09-01	2,372,700	25.72	26.52	25.55	26.51	00:00:00
2010-09-02	1,495,600	26.52	27.01	26.39	27.01	00:00:00
2010-09-03	1,650,900	27.35	27.93	27.35	27.93	00:00:00
2010-09-07	1,514,900	27.62	27.73	27.16	27.33	00:00:00
2010-09-08	887,300	27.47	27.86	27.39	27.59	00:00:00
2010-09-09	1,088,400	28.11	28.38	27.90	28.08	00:00:00
2010-09-10	1,421,500	28.14	28.57	27.97	28.53	00:00:00
2010-09-13	1,884,300	28.82	29.00	28.67	28.90	00:00:00
2010-09-14	1,055,500	28.87	29.25	28.55	29.06	00:00:00
2010-09-15	1,037,200	28.92	29.49	28.69	29.44	00:00:00
2010-09-16	1,839,600	29.30	29.68	29.24	29.63	00:00:00
2010-09-17	1,638,800	29.90	29.99	29.64	29.88	00:00:00
2010-09-20	1,436,200	29.94	30.94	29.82	30.88	00:00:00
2010-09-21	1,760,500	30.85	31.00	29.87	29.98	00:00:00
2010-09-22	1,885,300	29.85	30.31	29.25	29.58	00:00:00
2010-09-23	875,600	29.23	29.72	29.05	29.11	00:00:00
2010-09-24	1,307,400	29.56	30.65	29.54	30.62	00:00:00
2010-09-27	1,200,700	30.78	31.04	30.31	30.38	00:00:00
2010-09-28	2,206,800	30.56	30.57	29.92	30.31	00:00:00
2010-09-29	942,600	30.11	30.51	29.93	30.20	00:00:00
2010-09-30	1,517,000	30.50	31.00	30.12	30.31	00:00:00
2010-10-01	1,413,200	30.64	30.94	30.20	30.60	00:00:00
2010-10-04	1,543,400	30.46	30.80	30.10	30.19	00:00:00
2010-10-05	2,277,900	30.57	31.79	30.46	31.45	00:00:00
2010-10-06	1,580,700	31.49	31.49	30.96	31.07	00:00:00
2010-10-07	1,586,400	31.18	31.25	30.65	30.80	00:00:00
2010-10-08	1,280,600	30.82	31.18	30.61	31.01	00:00:00
2010-10-11	1,094,900	31.00	31.29	30.97	31.09	00:00:00
2010-10-12	1,272,700	30.94	31.54	30.76	31.39	00:00:00
2010-10-13	1,205,500	31.66	31.99	31.35	31.68	00:00:00
2010-10-14	1,217,900	31.54	31.88	31.03	31.23	00:00:00
2010-10-15	1,974,200	31.52	31.61	30.72	30.95	00:00:00
2010-10-18	1,355,700	31.01	31.52	30.80	31.52	00:00:00
2010-10-19	1,859,900	31.08	31.69	30.82	30.99	00:00:00
2010-10-20	1,697,300	30.91	31.70	30.81	31.46	00:00:00
2010-10-21	2,171,800	31.69	31.83	30.92	31.01	00:00:00
2010-10-22	815,100	31.15	31.33	31.05	31.18	00:00:00
2010-10-25	1,063,800	31.53	31.55	30.89	30.96	00:00:00
2010-10-26	1,584,500	30.84	31.21	30.64	31.10	00:00:00
2010-10-27	3,216,400	30.87	31.19	29.68	30.58	00:00:00
2010-10-28	1,948,300	31.12	31.48	30.47	30.55	00:00:00
2010-10-29	1,574,600	30.51	31.13	30.30	31.03	00:00:00
2010-11-01	1,967,600	31.35	31.99	30.94	31.34	00:00:00
2010-11-02	1,710,200	31.70	32.31	31.62	32.27	00:00:00
2010-11-03	2,333,600	32.30	32.99	32.08	32.93	00:00:00
2010-11-04	3,996,100	33.39	34.41	33.24	34.38	00:00:00
2010-11-05	2,842,900	34.37	35.57	34.20	35.41	00:00:00
2010-11-08	2,465,100	35.29	35.29	34.49	34.73	00:00:00
2010-11-09	3,342,700	34.82	34.86	33.74	33.85	00:00:00
2010-11-10	2,877,200	33.80	34.19	33.26	34.16	00:00:00
2010-11-11	1,682,100	33.81	34.15	33.58	33.90	00:00:00
2010-11-12	2,426,600	33.54	33.80	32.80	33.05	00:00:00
2010-11-15	1,531,300	33.44	33.94	33.37	33.53	00:00:00
2010-11-16	2,398,100	33.03	33.29	32.28	32.53	00:00:00
2010-11-17	1,315,900	32.55	32.90	32.39	32.67	00:00:00
2010-11-18	1,507,900	33.11	34.04	33.08	33.57	00:00:00
2010-11-19	1,212,500	33.47	33.99	33.15	33.76	00:00:00
2010-11-22	1,081,700	33.59	33.65	33.03	33.22	00:00:00
2010-11-23	2,097,400	32.76	33.01	32.46	32.49	00:00:00
2010-11-24	1,513,800	32.75	33.92	32.75	33.88	00:00:00
2010-11-26	584,200	33.44	33.67	33.07	33.31	00:00:00
2010-11-29	1,433,300	33.02	33.06	32.41	32.74	00:00:00
2010-11-30	2,059,300	32.32	33.10	32.20	32.62	00:00:00
2010-12-01	1,425,400	33.35	33.75	33.05	33.74	00:00:00
2010-12-02	2,283,900	33.80	35.29	33.71	35.24	00:00:00
2010-12-03	1,340,000	34.98	35.10	34.40	35.05	00:00:00
2010-12-06	1,010,900	34.86	35.21	34.70	35.05	00:00:00
2010-12-07	1,552,500	35.39	35.79	34.73	34.73	00:00:00
2010-12-08	1,053,200	34.84	35.23	34.67	35.18	00:00:00
2010-12-09	2,179,500	35.95	36.47	35.58	35.92	00:00:00
2010-12-10	2,808,700	35.78	35.78	34.57	35.14	00:00:00
2010-12-13	2,067,600	35.48	35.85	35.17	35.66	00:00:00
2010-12-14	1,206,200	35.66	35.78	35.43	35.58	00:00:00
2010-12-15	1,451,500	35.54	36.40	35.45	35.73	00:00:00
2010-12-16	1,418,400	35.75	35.82	34.89	35.64	00:00:00
2010-12-17	2,337,200	35.70	36.54	35.32	36.34	00:00:00
2010-12-20	1,762,000	36.45	36.54	35.72	36.32	00:00:00
2010-12-21	1,580,500	36.62	37.60	36.42	37.58	00:00:00
2010-12-22	1,334,000	37.57	37.72	36.95	37.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>