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
2011-12-05	2,071,000	26.89	27.07	26.30	26.61	00:00:00
2011-12-06	1,780,400	26.45	26.76	26.22	26.49	00:00:00
2011-12-07	1,559,100	26.24	26.79	26.00	26.60	00:00:00
2011-12-08	1,862,500	26.29	26.32	25.48	25.58	00:00:00
2011-12-09	1,462,200	25.87	26.48	25.84	26.12	00:00:00
2011-12-12	2,109,800	25.57	25.57	24.88	25.23	00:00:00
2011-12-13	2,295,300	24.95	25.25	23.99	24.31	00:00:00
2011-12-14	2,918,000	23.97	24.07	23.46	23.74	00:00:00
2011-12-15	1,434,800	24.13	24.20	23.67	23.69	00:00:00
2011-12-16	3,861,100	23.89	24.09	23.00	23.51	00:00:00
2011-12-19	1,739,000	23.61	23.76	22.84	22.95	00:00:00
2011-12-20	1,850,700	23.49	24.12	23.47	23.94	00:00:00
2011-12-21	1,184,200	23.91	24.19	23.51	24.05	00:00:00
2011-12-22	1,305,900	24.15	24.51	24.08	24.36	00:00:00
2011-12-23	524,500	24.46	24.57	24.24	24.45	00:00:00
2011-12-27	680,800	24.31	24.64	24.04	24.04	00:00:00
2011-12-28	1,062,300	24.12	24.17	23.52	23.58	00:00:00
2011-12-29	1,032,900	23.75	24.26	23.64	24.16	00:00:00
2011-12-30	757,100	24.11	24.19	24.00	24.05	00:00:00
2012-01-03	1,721,000	24.67	25.15	24.46	24.51	00:00:00
2012-01-04	1,449,900	24.31	24.43	24.08	24.34	00:00:00
2012-01-05	1,476,900	24.08	24.55	23.75	24.39	00:00:00
2012-01-06	2,468,400	24.15	24.31	23.86	23.90	00:00:00
2012-01-09	1,091,000	24.00	24.36	23.91	24.16	00:00:00
2012-01-10	2,312,400	24.61	25.66	24.55	25.50	00:00:00
2012-01-11	2,042,400	25.30	25.79	25.12	25.54	00:00:00
2012-01-12	2,138,600	25.74	26.35	25.74	26.12	00:00:00
2012-01-13	2,133,000	25.66	26.37	25.57	26.36	00:00:00
2012-01-17	1,621,100	26.54	26.81	26.10	26.19	00:00:00
2012-01-18	1,890,900	26.09	27.17	25.91	27.13	00:00:00
2012-01-19	2,221,200	27.45	27.95	27.43	27.55	00:00:00
2012-01-20	1,408,700	27.47	27.57	27.32	27.50	00:00:00
2012-01-23	968,400	27.62	28.06	27.54	27.67	00:00:00
2012-01-24	1,628,100	27.29	27.71	27.15	27.35	00:00:00
2012-01-25	2,915,600	27.21	27.75	26.93	27.63	00:00:00
2012-01-26	3,834,800	27.86	28.27	27.07	27.32	00:00:00
2012-01-27	5,033,500	26.97	27.20	25.16	26.02	00:00:00
2012-01-30	2,750,900	25.72	25.94	25.53	25.61	00:00:00
2012-01-31	3,288,900	25.75	25.88	25.09	25.47	00:00:00
2012-02-01	2,236,900	25.74	26.37	25.58	26.17	00:00:00
2012-02-02	1,171,300	26.18	26.58	26.03	26.34	00:00:00
2012-02-03	2,323,700	26.83	27.39	26.83	27.38	00:00:00
2012-02-06	1,337,300	27.16	27.50	26.98	27.28	00:00:00
2012-02-07	2,703,900	26.96	27.34	26.52	27.09	00:00:00
2012-02-08	3,137,200	27.19	27.87	27.16	27.21	00:00:00
2012-02-09	4,044,500	27.35	27.66	26.96	27.29	00:00:00
2012-02-10	2,219,300	26.92	27.63	26.77	27.53	00:00:00
2012-02-13	1,143,100	27.79	27.89	27.39	27.56	00:00:00
2012-02-14	1,359,600	27.42	27.47	26.78	27.06	00:00:00
2012-02-15	1,273,900	27.25	27.39	26.80	26.87	00:00:00
2012-02-16	1,234,100	26.85	27.33	26.70	27.24	00:00:00
2012-02-17	1,028,200	27.44	27.58	27.18	27.32	00:00:00
2012-02-21	1,232,600	27.40	27.51	26.75	26.91	00:00:00
2012-02-22	1,026,100	26.98	27.16	26.61	26.63	00:00:00
2012-02-23	958,900	26.64	27.05	26.44	27.00	00:00:00
2012-02-24	2,000,900	27.12	27.46	26.86	26.94	00:00:00
2012-02-27	1,403,300	26.76	27.17	26.55	26.96	00:00:00
2012-02-28	1,398,600	27.07	27.27	26.79	27.04	00:00:00
2012-02-29	2,158,500	27.13	27.62	26.97	27.39	00:00:00
2012-03-01	1,953,000	27.46	28.25	27.41	28.18	00:00:00
2012-03-02	1,656,800	28.15	28.42	27.72	27.73	00:00:00
2012-03-05	1,012,500	27.55	27.68	27.19	27.35	00:00:00
2012-03-06	2,145,800	26.93	26.93	26.49	26.57	00:00:00
2012-03-07	1,666,300	26.74	26.96	26.56	26.69	00:00:00
2012-03-08	2,106,300	26.94	27.18	26.62	27.11	00:00:00
2012-03-09	1,482,700	27.18	27.58	27.04	27.48	00:00:00
2012-03-12	1,407,700	27.34	27.78	27.29	27.71	00:00:00
2012-03-13	2,476,800	27.80	28.97	27.78	28.97	00:00:00
2012-03-14	1,571,600	28.87	28.97	28.36	28.76	00:00:00
2012-03-15	1,331,900	28.84	29.38	28.64	29.31	00:00:00
2012-03-16	1,648,900	29.46	29.49	29.09	29.12	00:00:00
2012-03-19	1,972,000	29.11	29.19	28.72	28.94	00:00:00
2012-03-20	1,365,800	28.64	29.08	28.52	28.85	00:00:00
2012-03-21	1,147,000	28.89	29.05	28.72	28.77	00:00:00
2012-03-22	1,274,200	28.51	28.72	28.27	28.37	00:00:00
2012-03-23	904,200	28.30	28.70	28.18	28.63	00:00:00
2012-03-26	1,073,800	29.04	29.34	28.99	29.23	00:00:00
2012-03-27	953,100	29.19	29.48	29.07	29.07	00:00:00
2012-03-28	1,330,100	29.01	29.13	28.57	28.92	00:00:00
2012-03-29	4,137,800	28.62	28.74	27.48	27.51	00:00:00
2012-03-30	1,849,400	27.76	28.17	27.53	27.93	00:00:00
2012-04-02	1,401,800	27.90	28.47	27.79	28.15	00:00:00
2012-04-03	1,872,100	28.06	28.20	27.26	27.61	00:00:00
2012-04-04	1,640,800	27.18	27.57	27.09	27.23	00:00:00
2012-04-05	1,974,100	27.15	27.26	26.72	26.85	00:00:00
2012-04-09	1,722,500	26.38	26.38	25.89	26.27	00:00:00
2012-04-10	2,950,900	26.20	26.37	25.41	25.41	00:00:00
2012-04-11	3,462,300	25.98	26.08	25.24	25.46	00:00:00
2012-04-12	2,321,700	25.47	26.21	25.30	26.13	00:00:00
2012-04-13	1,649,200	26.08	26.08	25.43	25.46	00:00:00
2012-04-16	1,231,900	25.74	25.79	25.19	25.44	00:00:00
2012-04-17	1,225,900	25.63	25.98	25.39	25.87	00:00:00
2012-04-18	1,112,200	25.65	25.75	25.51	25.60	00:00:00
2012-04-19	2,346,800	25.69	25.84	25.40	25.72	00:00:00
2012-04-20	2,006,300	25.86	25.99	25.62	25.76	00:00:00
2012-04-23	1,441,300	25.35	25.41	24.99	25.37	00:00:00
2012-04-24	1,093,700	25.34	25.66	25.31	25.53	00:00:00
2012-04-25	1,216,900	25.86	26.08	25.50	26.07	00:00:00
2012-04-26	1,361,600	25.92	26.17	25.79	26.11	00:00:00
2012-04-27	2,116,200	26.26	26.32	26.01	26.23	00:00:00
2012-04-30	1,575,800	26.08	26.32	25.95	26.07	00:00:00
2012-05-01	3,981,500	26.35	27.00	25.19	25.32	00:00:00
2012-05-02	2,052,900	25.04	25.07	24.63	24.86	00:00:00
2012-05-03	2,323,800	24.82	24.83	24.08	24.12	00:00:00
2012-05-04	2,010,000	23.94	24.03	23.65	23.68	00:00:00
2012-05-07	2,772,000	23.61	24.29	23.61	23.95	00:00:00
2012-05-08	2,917,400	23.71	23.83	23.12	23.48	00:00:00
2012-05-09	1,611,400	23.10	23.46	22.98	23.39	00:00:00
2012-05-10	2,013,200	23.63	23.85	23.27	23.40	00:00:00
2012-05-11	1,320,500	23.11	23.59	22.94	23.43	00:00:00
2012-05-14	1,432,900	23.01	23.01	22.67	22.72	00:00:00
2012-05-15	1,177,000	22.68	22.78	22.36	22.38	00:00:00
2012-05-16	10,559,200	22.61	25.05	22.39	24.05	00:00:00
2012-05-17	6,086,900	24.63	24.82	23.74	24.43	00:00:00
2012-05-18	2,942,500	24.49	24.81	24.03	24.11	00:00:00
2012-05-21	3,193,100	24.10	24.94	23.93	24.89	00:00:00
2012-05-22	2,827,200	24.89	25.36	24.30	24.39	00:00:00
2012-05-23	3,000,000	24.17	24.82	23.78	24.75	00:00:00
2012-05-24	2,700,900	24.80	25.19	24.53	25.17	00:00:00
2012-05-25	2,664,100	25.10	25.75	25.09	25.52	00:00:00
2012-05-29	2,405,900	25.78	26.38	25.78	26.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>