|
 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 | | 2011-06-15 | 1,672,100 | 31.47 | 31.77 | 30.99 | 31.17 | 00:00:00 | | 2011-06-16 | 1,497,800 | 31.25 | 31.70 | 31.02 | 31.29 | 00:00:00 | | 2011-06-17 | 2,484,400 | 31.62 | 31.98 | 31.55 | 31.87 | 00:00:00 | | 2011-06-20 | 2,148,100 | 31.63 | 31.98 | 31.37 | 31.71 | 00:00:00 | | 2011-06-21 | 1,941,300 | 31.87 | 32.54 | 31.84 | 32.50 | 00:00:00 | | 2011-06-22 | 2,051,000 | 32.29 | 32.74 | 32.03 | 32.05 | 00:00:00 | | 2011-06-23 | 2,101,300 | 31.57 | 31.81 | 31.25 | 31.75 | 00:00:00 | | 2011-06-24 | 1,887,100 | 31.75 | 31.93 | 31.17 | 31.25 | 00:00:00 | | 2011-06-27 | 1,602,300 | 31.22 | 31.91 | 31.04 | 31.78 | 00:00:00 | | 2011-06-28 | 1,566,700 | 31.90 | 32.15 | 31.78 | 31.94 | 00:00:00 | | 2011-06-29 | 1,952,300 | 32.35 | 32.92 | 32.09 | 32.88 | 00:00:00 | | 2011-06-30 | 1,562,900 | 33.03 | 33.29 | 32.74 | 32.76 | 00:00:00 | | 2011-07-01 | 1,797,500 | 32.89 | 33.81 | 32.68 | 33.74 | 00:00:00 | | 2011-07-05 | 1,367,600 | 33.66 | 33.66 | 33.03 | 33.15 | 00:00:00 | | 2011-07-06 | 1,314,000 | 33.06 | 33.14 | 32.71 | 33.13 | 00:00:00 | | 2011-07-07 | 1,786,600 | 33.56 | 34.32 | 33.51 | 34.22 | 00:00:00 | | 2011-07-08 | 1,633,200 | 33.61 | 33.61 | 33.13 | 33.33 | 00:00:00 | | 2011-07-11 | 1,868,800 | 32.71 | 32.83 | 31.62 | 31.66 | 00:00:00 | | 2011-07-12 | 1,802,700 | 31.68 | 32.43 | 31.59 | 31.98 | 00:00:00 | | 2011-07-13 | 1,851,200 | 32.13 | 32.81 | 31.85 | 32.34 | 00:00:00 | | 2011-07-14 | 1,634,500 | 32.43 | 32.50 | 31.54 | 31.63 | 00:00:00 | | 2011-07-15 | 1,361,800 | 31.83 | 31.87 | 31.19 | 31.49 | 00:00:00 | | 2011-07-18 | 1,379,300 | 31.29 | 31.35 | 30.56 | 30.81 | 00:00:00 | | 2011-07-19 | 1,539,400 | 30.90 | 31.27 | 30.73 | 31.15 | 00:00:00 | | 2011-07-20 | 1,277,000 | 31.41 | 31.59 | 31.25 | 31.35 | 00:00:00 | | 2011-07-21 | 2,327,800 | 31.67 | 32.53 | 31.55 | 32.49 | 00:00:00 | | 2011-07-22 | 673,500 | 32.54 | 32.58 | 32.09 | 32.43 | 00:00:00 | | 2011-07-25 | 1,355,100 | 31.95 | 32.38 | 31.68 | 32.00 | 00:00:00 | | 2011-07-26 | 1,625,700 | 31.90 | 32.34 | 31.78 | 32.14 | 00:00:00 | | 2011-07-27 | 2,681,200 | 31.90 | 31.94 | 30.45 | 30.54 | 00:00:00 | | 2011-07-28 | 3,569,100 | 30.50 | 31.45 | 29.24 | 29.30 | 00:00:00 | | 2011-07-29 | 2,729,600 | 28.72 | 29.71 | 28.19 | 29.42 | 00:00:00 | | 2011-08-01 | 3,304,800 | 29.61 | 29.99 | 28.98 | 29.50 | 00:00:00 | | 2011-08-02 | 4,689,000 | 29.18 | 29.31 | 27.95 | 27.95 | 00:00:00 | | 2011-08-03 | 4,376,300 | 28.00 | 29.13 | 27.83 | 29.06 | 00:00:00 | | 2011-08-04 | 5,285,000 | 28.53 | 28.77 | 27.40 | 27.41 | 00:00:00 | | 2011-08-05 | 4,130,100 | 27.91 | 28.16 | 26.46 | 27.02 | 00:00:00 | | 2011-08-08 | 5,516,100 | 26.05 | 26.60 | 24.21 | 24.37 | 00:00:00 | | 2011-08-09 | 4,655,300 | 25.09 | 26.33 | 24.11 | 26.30 | 00:00:00 | | 2011-08-10 | 4,867,200 | 25.53 | 25.90 | 24.49 | 24.63 | 00:00:00 | | 2011-08-11 | 4,503,000 | 24.81 | 27.29 | 24.61 | 26.85 | 00:00:00 | | 2011-08-12 | 4,037,300 | 27.18 | 27.85 | 26.50 | 26.65 | 00:00:00 | | 2011-08-15 | 2,913,700 | 26.97 | 27.76 | 26.88 | 27.68 | 00:00:00 | | 2011-08-16 | 3,136,500 | 27.25 | 27.49 | 26.63 | 26.99 | 00:00:00 | | 2011-08-17 | 3,019,600 | 27.18 | 27.51 | 26.76 | 27.01 | 00:00:00 | | 2011-08-18 | 4,640,100 | 25.90 | 26.05 | 25.29 | 25.59 | 00:00:00 | | 2011-08-19 | 4,781,400 | 25.19 | 26.81 | 25.19 | 25.50 | 00:00:00 | | 2011-08-22 | 3,476,700 | 26.20 | 26.37 | 25.61 | 25.64 | 00:00:00 | | 2011-08-23 | 2,964,200 | 25.81 | 27.00 | 25.39 | 27.00 | 00:00:00 | | 2011-08-24 | 2,300,400 | 26.92 | 27.70 | 26.53 | 27.46 | 00:00:00 | | 2011-08-25 | 2,446,000 | 27.75 | 28.30 | 26.32 | 26.42 | 00:00:00 | | 2011-08-26 | 1,876,200 | 26.04 | 27.47 | 25.68 | 27.18 | 00:00:00 | | 2011-08-29 | 1,916,200 | 27.73 | 28.49 | 27.49 | 28.49 | 00:00:00 | | 2011-08-30 | 1,832,200 | 28.22 | 28.59 | 27.73 | 28.30 | 00:00:00 | | 2011-08-31 | 2,101,800 | 28.58 | 28.99 | 28.13 | 28.47 | 00:00:00 | | 2011-09-01 | 1,494,000 | 28.44 | 28.70 | 27.76 | 27.76 | 00:00:00 | | 2011-09-02 | 1,935,400 | 27.05 | 27.36 | 26.36 | 26.40 | 00:00:00 | | 2011-09-06 | 2,033,700 | 25.49 | 26.10 | 25.36 | 25.92 | 00:00:00 | | 2011-09-07 | 1,660,900 | 26.36 | 27.35 | 26.31 | 27.28 | 00:00:00 | | 2011-09-08 | 1,375,300 | 26.81 | 27.34 | 26.59 | 26.62 | 00:00:00 | | 2011-09-09 | 2,622,100 | 26.23 | 26.76 | 25.91 | 26.02 | 00:00:00 | | 2011-09-12 | 3,208,600 | 25.59 | 26.29 | 25.24 | 26.23 | 00:00:00 | | 2011-09-13 | 2,613,600 | 26.37 | 26.85 | 25.15 | 26.62 | 00:00:00 | | 2011-09-14 | 2,922,700 | 26.85 | 27.43 | 25.99 | 27.05 | 00:00:00 | | 2011-09-15 | 3,850,500 | 27.49 | 28.79 | 27.12 | 28.78 | 00:00:00 | | 2011-09-16 | 7,276,000 | 29.12 | 29.35 | 28.68 | 28.83 | 00:00:00 | | 2011-09-19 | 3,483,000 | 28.06 | 28.40 | 27.54 | 28.36 | 00:00:00 | | 2011-09-20 | 2,279,200 | 28.43 | 28.60 | 27.55 | 27.55 | 00:00:00 | | 2011-09-21 | 2,941,200 | 27.47 | 27.69 | 25.88 | 25.90 | 00:00:00 | | 2011-09-22 | 3,350,900 | 24.87 | 25.21 | 24.26 | 24.78 | 00:00:00 | | 2011-09-23 | 2,920,800 | 24.52 | 25.65 | 24.52 | 25.51 | 00:00:00 | | 2011-09-26 | 2,376,400 | 25.89 | 26.59 | 24.96 | 26.59 | 00:00:00 | | 2011-09-27 | 3,431,400 | 27.01 | 28.40 | 26.93 | 27.27 | 00:00:00 | | 2011-09-28 | 2,364,700 | 27.39 | 27.60 | 25.94 | 25.98 | 00:00:00 | | 2011-09-29 | 1,797,100 | 26.79 | 27.07 | 25.86 | 26.83 | 00:00:00 | | 2011-09-30 | 1,910,200 | 26.38 | 26.51 | 25.71 | 25.71 | 00:00:00 | | 2011-10-03 | 3,590,100 | 25.39 | 25.89 | 23.66 | 23.66 | 00:00:00 | | 2011-10-04 | 4,049,700 | 23.23 | 25.03 | 22.61 | 24.95 | 00:00:00 | | 2011-10-05 | 2,915,300 | 24.96 | 25.99 | 24.29 | 25.71 | 00:00:00 | | 2011-10-06 | 2,796,000 | 25.51 | 26.57 | 24.87 | 26.51 | 00:00:00 | | 2011-10-07 | 4,923,100 | 26.16 | 27.02 | 25.59 | 25.72 | 00:00:00 | | 2011-10-10 | 1,733,800 | 26.38 | 27.15 | 26.38 | 27.15 | 00:00:00 | | 2011-10-11 | 2,060,000 | 26.34 | 27.23 | 26.09 | 26.80 | 00:00:00 | | 2011-10-12 | 3,024,400 | 26.89 | 27.68 | 26.71 | 26.88 | 00:00:00 | | 2011-10-13 | 4,944,900 | 26.27 | 26.46 | 24.60 | 25.62 | 00:00:00 | | 2011-10-14 | 2,489,800 | 26.10 | 26.18 | 25.23 | 25.87 | 00:00:00 | | 2011-10-17 | 1,724,800 | 25.69 | 25.79 | 24.91 | 24.95 | 00:00:00 | | 2011-10-18 | 2,771,000 | 25.11 | 26.50 | 24.86 | 26.20 | 00:00:00 | | 2011-10-19 | 2,018,700 | 26.28 | 26.57 | 25.50 | 25.53 | 00:00:00 | | 2011-10-20 | 2,078,500 | 25.56 | 26.11 | 25.13 | 26.00 | 00:00:00 | | 2011-10-21 | 2,108,400 | 26.34 | 27.01 | 26.30 | 26.96 | 00:00:00 | | 2011-10-24 | 1,718,800 | 27.20 | 27.78 | 27.03 | 27.62 | 00:00:00 | | 2011-10-25 | 2,192,100 | 27.26 | 27.26 | 26.15 | 26.20 | 00:00:00 | | 2011-10-26 | 2,428,100 | 26.76 | 27.23 | 26.21 | 26.98 | 00:00:00 | | 2011-10-27 | 4,566,800 | 27.36 | 29.56 | 27.04 | 29.00 | 00:00:00 | | 2011-10-28 | 1,909,600 | 28.77 | 29.38 | 28.44 | 29.08 | 00:00:00 | | 2011-10-31 | 2,119,400 | 28.27 | 28.27 | 27.29 | 27.50 | 00:00:00 | | 2011-11-01 | 3,126,000 | 26.06 | 26.58 | 25.49 | 25.55 | 00:00:00 | | 2011-11-02 | 1,622,200 | 26.27 | 26.54 | 25.74 | 26.39 | 00:00:00 | | 2011-11-03 | 2,827,400 | 26.78 | 27.43 | 25.88 | 27.04 | 00:00:00 | | 2011-11-04 | 1,700,000 | 26.91 | 27.05 | 26.15 | 26.93 | 00:00:00 | | 2011-11-07 | 1,548,900 | 26.98 | 27.12 | 26.38 | 27.07 | 00:00:00 | | 2011-11-08 | 1,774,200 | 27.40 | 27.87 | 27.11 | 27.80 | 00:00:00 | | 2011-11-09 | 3,390,900 | 26.86 | 26.94 | 25.82 | 25.92 | 00:00:00 | | 2011-11-10 | 3,008,800 | 26.49 | 26.51 | 25.51 | 26.04 | 00:00:00 | | 2011-11-11 | 2,225,000 | 26.57 | 26.83 | 26.35 | 26.36 | 00:00:00 | | 2011-11-14 | 2,726,600 | 26.12 | 26.31 | 25.53 | 25.80 | 00:00:00 | | 2011-11-15 | 2,616,500 | 25.71 | 26.54 | 25.59 | 26.10 | 00:00:00 | | 2011-11-16 | 2,735,800 | 25.73 | 26.21 | 25.44 | 25.55 | 00:00:00 | | 2011-11-17 | 2,579,500 | 25.58 | 25.76 | 24.69 | 24.83 | 00:00:00 | | 2011-11-18 | 2,080,600 | 25.00 | 25.17 | 24.67 | 25.03 | 00:00:00 | | 2011-11-21 | 2,380,500 | 24.57 | 24.57 | 23.96 | 24.09 | 00:00:00 | | 2011-11-22 | 2,152,000 | 24.00 | 24.33 | 23.51 | 23.55 | 00:00:00 | | 2011-11-23 | 2,712,200 | 23.29 | 23.68 | 23.05 | 23.16 | 00:00:00 | | 2011-11-25 | 783,300 | 23.17 | 23.63 | 23.10 | 23.31 | 00:00:00 | | 2011-11-28 | 2,922,200 | 24.13 | 24.65 | 24.05 | 24.64 | 00:00:00 | | 2011-11-29 | 2,015,500 | 24.65 | 24.86 | 24.32 | 24.54 | 00:00:00 | | 2011-11-30 | 2,601,000 | 25.60 | 26.55 | 25.46 | 26.53 | 00:00:00 | | 2011-12-01 | 1,627,700 | 26.32 | 26.53 | 25.95 | 26.17 | 00:00:00 | | 2011-12-02 | 2,387,600 | 26.50 | 27.30 | 26.22 | 26.27 | 00:00:00 | | 2011-12-05 | 2,071,000 | 26.89 | 27.07 | 26.30 | 26.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
