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
2010-12-22	1,334,000	37.57	37.72	36.95	37.18	00:00:00
2010-12-23	954,700	37.10	37.19	36.54	36.81	00:00:00
2010-12-27	754,500	36.71	36.92	36.65	36.82	00:00:00
2010-12-28	976,800	36.92	37.22	36.85	37.00	00:00:00
2010-12-29	865,600	37.11	37.14	36.69	36.80	00:00:00
2010-12-30	1,029,200	36.72	36.75	36.13	36.17	00:00:00
2010-12-31	1,185,900	36.13	36.47	36.00	36.27	00:00:00
2011-01-03	1,619,500	36.75	37.19	36.67	36.72	00:00:00
2011-01-04	1,419,400	36.78	36.82	36.00	36.24	00:00:00
2011-01-05	3,548,000	35.64	36.31	35.26	35.55	00:00:00
2011-01-06	1,570,400	35.84	35.84	35.31	35.58	00:00:00
2011-01-07	2,496,300	35.71	35.73	34.46	34.80	00:00:00
2011-01-10	1,751,400	34.70	35.46	34.51	35.18	00:00:00
2011-01-11	1,256,600	35.44	35.79	35.08	35.21	00:00:00
2011-01-12	1,811,600	35.59	35.82	35.22	35.68	00:00:00
2011-01-13	1,496,400	35.74	36.19	35.50	36.19	00:00:00
2011-01-14	1,305,200	36.07	36.26	35.78	36.10	00:00:00
2011-01-18	1,030,000	36.06	36.10	35.50	35.99	00:00:00
2011-01-19	2,465,800	35.27	35.64	34.83	34.88	00:00:00
2011-01-20	2,403,900	34.72	35.05	34.49	34.80	00:00:00
2011-01-21	2,360,900	35.12	35.43	34.51	34.60	00:00:00
2011-01-24	3,488,000	34.42	35.59	34.10	35.37	00:00:00
2011-01-25	2,740,300	35.25	35.84	34.96	35.61	00:00:00
2011-01-26	4,428,000	33.76	34.51	33.67	33.75	00:00:00
2011-01-27	2,796,600	33.68	34.29	33.55	34.01	00:00:00
2011-01-28	2,432,500	34.00	34.41	33.05	33.20	00:00:00
2011-01-31	1,537,300	33.01	33.63	32.94	33.13	00:00:00
2011-02-01	2,059,400	33.38	33.95	33.33	33.83	00:00:00
2011-02-02	1,758,700	33.57	34.09	33.45	33.48	00:00:00
2011-02-03	1,567,600	33.53	34.11	33.41	34.11	00:00:00
2011-02-04	2,940,900	34.11	34.80	33.99	34.73	00:00:00
2011-02-07	1,740,700	34.78	35.75	34.73	35.21	00:00:00
2011-02-08	1,309,000	35.11	35.19	34.71	34.81	00:00:00
2011-02-09	1,459,200	34.68	35.01	34.31	34.58	00:00:00
2011-02-10	1,486,000	34.39	34.92	34.23	34.56	00:00:00
2011-02-11	1,284,000	34.52	35.70	34.34	35.58	00:00:00
2011-02-14	1,359,200	35.61	36.13	35.23	35.98	00:00:00
2011-02-15	1,621,900	35.88	36.38	35.74	36.10	00:00:00
2011-02-16	970,100	36.23	36.62	36.11	36.48	00:00:00
2011-02-17	1,207,100	36.38	36.81	36.27	36.63	00:00:00
2011-02-18	2,052,000	36.65	37.29	36.65	37.24	00:00:00
2011-02-22	2,691,500	36.63	36.70	35.69	36.00	00:00:00
2011-02-23	1,614,400	36.14	36.53	35.08	35.50	00:00:00
2011-02-24	1,410,000	35.36	35.74	35.00	35.51	00:00:00
2011-02-25	976,600	35.72	36.19	35.62	36.12	00:00:00
2011-02-28	1,047,000	36.38	36.56	35.90	36.25	00:00:00
2011-03-01	1,082,100	36.40	36.52	35.20	35.20	00:00:00
2011-03-02	1,070,500	35.19	35.34	34.73	35.06	00:00:00
2011-03-03	1,160,600	35.45	36.38	35.45	36.32	00:00:00
2011-03-04	1,491,800	36.28	36.36	35.26	35.76	00:00:00
2011-03-07	1,057,200	35.95	36.04	34.89	35.00	00:00:00
2011-03-08	1,225,000	34.97	35.96	34.82	35.50	00:00:00
2011-03-09	1,637,000	35.50	35.57	34.78	34.86	00:00:00
2011-03-10	1,888,700	34.36	34.42	33.67	33.73	00:00:00
2011-03-11	1,234,700	33.43	34.28	33.43	34.20	00:00:00
2011-03-14	1,146,500	33.93	34.31	33.35	33.51	00:00:00
2011-03-15	2,265,200	32.21	33.89	32.21	33.54	00:00:00
2011-03-16	2,672,000	33.73	33.87	32.51	32.78	00:00:00
2011-03-17	1,318,800	33.48	33.80	33.10	33.32	00:00:00
2011-03-18	1,719,900	33.90	34.03	33.43	33.50	00:00:00
2011-03-21	1,959,000	34.05	34.45	33.89	34.44	00:00:00
2011-03-22	1,298,200	34.45	34.80	34.39	34.53	00:00:00
2011-03-23	1,082,500	34.33	34.68	34.02	34.51	00:00:00
2011-03-24	1,115,200	34.70	35.24	34.53	35.22	00:00:00
2011-03-25	770,900	35.27	35.29	34.96	35.03	00:00:00
2011-03-28	841,400	35.10	35.42	35.00	35.01	00:00:00
2011-03-29	720,700	35.00	35.28	34.69	35.25	00:00:00
2011-03-30	1,536,300	35.50	36.19	35.41	35.98	00:00:00
2011-03-31	1,773,500	35.81	36.13	35.41	36.09	00:00:00
2011-04-01	1,731,400	36.45	37.02	36.39	36.76	00:00:00
2011-04-04	1,105,900	36.84	37.08	36.47	36.75	00:00:00
2011-04-05	924,000	36.70	36.78	36.19	36.34	00:00:00
2011-04-06	1,506,200	36.48	36.77	36.28	36.50	00:00:00
2011-04-07	1,176,200	36.41	36.70	36.07	36.21	00:00:00
2011-04-08	860,500	36.30	36.50	35.93	36.01	00:00:00
2011-04-11	933,600	36.00	36.50	35.98	36.03	00:00:00
2011-04-12	4,036,600	36.11	37.08	36.11	36.83	00:00:00
2011-04-13	2,088,500	37.03	37.22	36.57	36.81	00:00:00
2011-04-14	1,177,800	36.78	36.78	36.48	36.59	00:00:00
2011-04-15	970,500	36.75	36.88	36.47	36.69	00:00:00
2011-04-18	1,555,200	36.12	36.40	35.85	36.07	00:00:00
2011-04-19	1,627,400	36.24	36.27	35.85	36.04	00:00:00
2011-04-20	1,928,100	36.63	37.00	36.52	36.52	00:00:00
2011-04-21	2,077,000	36.67	37.38	36.60	37.27	00:00:00
2011-04-25	1,391,900	37.48	37.82	37.09	37.21	00:00:00
2011-04-26	1,882,000	37.39	37.57	37.21	37.49	00:00:00
2011-04-27	1,260,000	37.58	37.72	37.04	37.53	00:00:00
2011-04-28	1,385,800	37.39	37.49	37.10	37.22	00:00:00
2011-04-29	1,200,000	37.27	37.43	37.13	37.15	00:00:00
2011-05-02	1,408,700	37.29	37.58	36.90	37.10	00:00:00
2011-05-03	5,630,800	35.04	36.05	34.19	35.13	00:00:00
2011-05-04	2,243,200	34.91	35.00	34.15	34.51	00:00:00
2011-05-05	2,459,000	34.28	35.04	33.91	34.46	00:00:00
2011-05-06	2,092,500	34.90	35.16	34.32	34.37	00:00:00
2011-05-09	1,360,400	34.33	34.62	34.10	34.57	00:00:00
2011-05-10	1,669,400	34.74	35.35	34.64	35.23	00:00:00
2011-05-11	2,039,200	35.04	35.18	34.46	34.65	00:00:00
2011-05-12	2,000,000	34.30	34.80	34.15	34.63	00:00:00
2011-05-13	1,850,100	34.60	34.69	33.94	33.97	00:00:00
2011-05-16	1,592,100	33.76	34.26	33.71	33.77	00:00:00
2011-05-17	1,776,800	33.62	33.73	33.00	33.41	00:00:00
2011-05-18	1,355,200	33.42	33.91	33.31	33.84	00:00:00
2011-05-19	1,203,100	34.00	34.40	33.92	34.20	00:00:00
2011-05-20	1,550,900	34.07	34.22	33.48	33.55	00:00:00
2011-05-23	1,607,100	33.10	33.26	32.84	33.05	00:00:00
2011-05-24	1,014,500	33.25	33.39	32.82	33.00	00:00:00
2011-05-25	1,713,700	32.78	33.26	32.56	33.05	00:00:00
2011-05-26	924,600	32.93	33.48	32.79	33.33	00:00:00
2011-05-27	1,170,300	33.41	33.72	33.26	33.36	00:00:00
2011-05-31	2,692,200	33.84	34.06	33.73	33.84	00:00:00
2011-06-01	2,433,100	33.53	33.65	32.75	32.76	00:00:00
2011-06-02	2,801,300	32.87	33.13	32.28	32.45	00:00:00
2011-06-03	1,445,800	32.05	32.43	31.88	31.97	00:00:00
2011-06-06	2,301,300	31.89	32.10	30.97	31.01	00:00:00
2011-06-07	1,319,900	31.16	31.55	31.09	31.09	00:00:00
2011-06-08	1,957,100	30.95	31.46	30.95	31.18	00:00:00
2011-06-09	1,853,600	31.25	32.09	31.06	31.72	00:00:00
2011-06-10	1,990,000	31.53	31.69	30.96	31.25	00:00:00
2011-06-13	1,620,100	31.31	31.40	30.86	31.14	00:00:00
2011-06-14	1,758,100	31.46	32.05	31.46	31.78	00:00:00
2011-06-15	1,672,100	31.47	31.77	30.99	31.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>