|
 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 | | 2012-05-29 | 2,405,900 | 25.78 | 26.38 | 25.78 | 26.14 | 00:00:00 | | 2012-05-30 | 2,703,600 | 25.79 | 25.81 | 25.30 | 25.60 | 00:00:00 | | 2012-05-31 | 3,795,900 | 25.57 | 25.76 | 25.05 | 25.45 | 00:00:00 | | 2012-06-01 | 3,401,600 | 24.57 | 24.88 | 24.16 | 24.27 | 00:00:00 | | 2012-06-04 | 1,516,300 | 24.47 | 24.55 | 23.93 | 24.14 | 00:00:00 | | 2012-06-05 | 1,480,800 | 24.05 | 24.73 | 24.05 | 24.64 | 00:00:00 | | 2012-06-06 | 1,843,100 | 24.86 | 25.48 | 24.81 | 25.43 | 00:00:00 | | 2012-06-07 | 1,883,000 | 25.92 | 26.28 | 25.50 | 25.60 | 00:00:00 | | 2012-06-08 | 1,117,000 | 25.44 | 25.60 | 25.05 | 25.60 | 00:00:00 | | 2012-06-11 | 2,538,200 | 25.93 | 25.95 | 24.76 | 24.78 | 00:00:00 | | 2012-06-12 | 2,670,200 | 24.93 | 25.62 | 24.90 | 25.44 | 00:00:00 | | 2012-06-13 | 1,204,900 | 25.26 | 25.46 | 25.01 | 25.12 | 00:00:00 | | 2012-06-14 | 2,306,000 | 25.15 | 25.23 | 24.78 | 24.95 | 00:00:00 | | 2012-06-15 | 2,091,200 | 25.04 | 25.57 | 24.99 | 25.46 | 00:00:00 | | 2012-06-18 | 1,003,500 | 25.28 | 25.62 | 25.12 | 25.45 | 00:00:00 | | 2012-06-19 | 1,243,000 | 25.65 | 26.03 | 25.56 | 25.85 | 00:00:00 | | 2012-06-20 | 1,212,400 | 25.85 | 26.10 | 25.42 | 25.62 | 00:00:00 | | 2012-06-21 | 1,415,600 | 25.73 | 25.81 | 24.67 | 24.77 | 00:00:00 | | 2012-06-22 | 2,285,100 | 24.98 | 25.18 | 24.78 | 25.16 | 00:00:00 | | 2012-06-25 | 1,171,100 | 24.64 | 24.71 | 24.29 | 24.42 | 00:00:00 | | 2012-06-26 | 1,170,500 | 24.53 | 24.71 | 24.31 | 24.57 | 00:00:00 | | 2012-06-27 | 1,030,400 | 24.65 | 25.14 | 24.50 | 24.97 | 00:00:00 | | 2012-06-28 | 1,002,000 | 24.69 | 25.18 | 24.59 | 25.15 | 00:00:00 | | 2012-06-29 | 1,762,500 | 25.82 | 26.37 | 25.69 | 26.37 | 00:00:00 | | 2012-07-02 | 1,216,000 | 26.40 | 26.75 | 26.40 | 26.64 | 00:00:00 | | 2012-07-03 | 490,400 | 26.62 | 27.00 | 26.56 | 26.89 | 00:00:00 | | 2012-07-05 | 946,900 | 26.69 | 26.92 | 26.41 | 26.56 | 00:00:00 | | 2012-07-06 | 843,900 | 26.10 | 26.45 | 26.10 | 26.32 | 00:00:00 | | 2012-07-09 | 1,044,900 | 26.27 | 26.36 | 25.79 | 26.20 | 00:00:00 | | 2012-07-10 | 1,228,400 | 26.36 | 26.58 | 25.68 | 25.87 | 00:00:00 | | 2012-07-11 | 1,513,700 | 25.84 | 26.45 | 25.77 | 26.11 | 00:00:00 | | 2012-07-12 | 1,545,900 | 26.00 | 26.22 | 25.73 | 25.96 | 00:00:00 | | 2012-07-13 | 755,200 | 26.11 | 26.80 | 25.97 | 26.75 | 00:00:00 | | 2012-07-16 | 1,271,600 | 26.59 | 26.63 | 25.98 | 26.25 | 00:00:00 | | 2012-07-17 | 635,300 | 26.39 | 26.48 | 25.87 | 26.47 | 00:00:00 | | 2012-07-18 | 1,089,600 | 26.30 | 26.70 | 26.24 | 26.58 | 00:00:00 | | 2012-07-19 | 1,581,300 | 26.57 | 26.69 | 25.95 | 26.10 | 00:00:00 | | 2012-07-20 | 1,092,000 | 25.97 | 26.11 | 25.55 | 25.61 | 00:00:00 | | 2012-07-23 | 691,300 | 25.07 | 25.48 | 24.82 | 25.29 | 00:00:00 | | 2012-07-24 | 1,831,600 | 25.24 | 25.29 | 24.56 | 25.14 | 00:00:00 | | 2012-07-25 | 1,812,900 | 25.11 | 25.31 | 24.73 | 24.77 | 00:00:00 | | 2012-07-26 | 1,533,000 | 25.36 | 25.55 | 24.70 | 25.13 | 00:00:00 | | 2012-07-27 | 5,278,900 | 25.07 | 25.19 | 23.31 | 24.86 | 00:00:00 | | 2012-07-30 | 2,107,200 | 24.63 | 24.96 | 24.02 | 24.77 | 00:00:00 | | 2012-07-31 | 3,124,800 | 24.40 | 24.77 | 24.14 | 24.52 | 00:00:00 | | 2012-08-01 | 1,531,200 | 24.55 | 24.88 | 24.37 | 24.64 | 00:00:00 | | 2012-08-02 | 2,624,200 | 24.46 | 24.82 | 24.13 | 24.56 | 00:00:00 | | 2012-08-03 | 1,793,900 | 25.01 | 25.79 | 24.84 | 25.70 | 00:00:00 | | 2012-08-06 | 1,317,500 | 25.76 | 26.23 | 25.72 | 26.12 | 00:00:00 | | 2012-08-07 | 1,931,300 | 26.30 | 26.69 | 25.98 | 26.01 | 00:00:00 | | 2012-08-08 | 2,120,400 | 25.95 | 26.09 | 25.54 | 25.97 | 00:00:00 | | 2012-08-09 | 1,131,200 | 25.94 | 26.12 | 25.83 | 26.00 | 00:00:00 | | 2012-08-10 | 1,554,000 | 26.05 | 26.24 | 25.55 | 25.75 | 00:00:00 | | 2012-08-13 | 1,298,800 | 25.68 | 25.88 | 25.30 | 25.73 | 00:00:00 | | 2012-08-14 | 822,000 | 25.94 | 25.99 | 25.42 | 25.50 | 00:00:00 | | 2012-08-15 | 1,018,100 | 25.45 | 25.70 | 25.30 | 25.46 | 00:00:00 | | 2012-08-16 | 1,403,100 | 25.41 | 25.77 | 25.41 | 25.69 | 00:00:00 | | 2012-08-17 | 1,117,600 | 25.74 | 26.05 | 25.62 | 25.71 | 00:00:00 | | 2012-08-20 | 761,500 | 25.63 | 25.78 | 25.47 | 25.65 | 00:00:00 | | 2012-08-21 | 963,300 | 25.66 | 26.23 | 25.65 | 25.73 | 00:00:00 | | 2012-08-22 | 1,362,200 | 25.64 | 25.82 | 25.30 | 25.59 | 00:00:00 | | 2012-08-23 | 914,300 | 25.60 | 25.76 | 25.14 | 25.24 | 00:00:00 | | 2012-08-24 | 1,261,200 | 25.11 | 25.59 | 24.81 | 25.53 | 00:00:00 | | 2012-08-27 | 1,369,900 | 25.57 | 25.70 | 25.00 | 25.06 | 00:00:00 | | 2012-08-28 | 1,376,100 | 25.02 | 25.40 | 24.89 | 25.21 | 00:00:00 | | 2012-08-29 | 767,300 | 25.29 | 25.38 | 25.03 | 25.03 | 00:00:00 | | 2012-08-30 | 1,017,300 | 24.90 | 24.94 | 24.58 | 24.71 | 00:00:00 | | 2012-08-31 | 1,668,100 | 24.91 | 25.06 | 24.48 | 24.58 | 00:00:00 | | 2012-09-04 | 1,271,000 | 24.59 | 24.86 | 24.43 | 24.75 | 00:00:00 | | 2012-09-05 | 1,272,800 | 24.80 | 24.98 | 24.68 | 24.75 | 00:00:00 | | 2012-09-06 | 1,357,300 | 25.01 | 25.59 | 24.96 | 25.53 | 00:00:00 | | 2012-09-07 | 1,118,300 | 25.66 | 26.06 | 25.58 | 25.89 | 00:00:00 | | 2012-09-10 | 1,088,800 | 25.91 | 26.15 | 25.47 | 25.47 | 00:00:00 | | 2012-09-11 | 5,129,500 | 25.79 | 27.07 | 25.79 | 26.85 | 00:00:00 | | 2012-09-12 | 2,484,000 | 26.85 | 27.14 | 26.36 | 26.62 | 00:00:00 | | 2012-09-13 | 4,581,400 | 26.59 | 26.68 | 25.48 | 26.59 | 00:00:00 | | 2012-09-14 | 1,819,500 | 27.03 | 27.05 | 26.56 | 26.95 | 00:00:00 | | 2012-09-17 | 1,878,000 | 26.67 | 26.78 | 26.12 | 26.25 | 00:00:00 | | 2012-09-18 | 1,971,200 | 26.29 | 26.42 | 26.08 | 26.22 | 00:00:00 | | 2012-09-19 | 1,339,200 | 26.27 | 26.34 | 25.90 | 25.92 | 00:00:00 | | 2012-09-20 | 1,665,200 | 25.74 | 25.85 | 25.55 | 25.65 | 00:00:00 | | 2012-09-21 | 1,943,300 | 25.80 | 25.93 | 25.29 | 25.42 | 00:00:00 | | 2012-09-24 | 971,000 | 25.35 | 25.73 | 25.20 | 25.59 | 00:00:00 | | 2012-09-25 | 1,236,000 | 25.61 | 25.70 | 24.83 | 24.84 | 00:00:00 | | 2012-09-26 | 1,328,400 | 24.79 | 24.94 | 24.37 | 24.67 | 00:00:00 | | 2012-09-27 | 805,500 | 24.84 | 24.92 | 24.48 | 24.84 | 00:00:00 | | 2012-09-28 | 970,300 | 24.76 | 24.77 | 24.37 | 24.68 | 00:00:00 | | 2012-10-01 | 2,204,300 | 24.68 | 24.70 | 24.15 | 24.30 | 00:00:00 | | 2012-10-02 | 1,555,100 | 24.33 | 24.58 | 24.27 | 24.32 | 00:00:00 | | 2012-10-03 | 1,386,400 | 24.35 | 24.46 | 24.03 | 24.16 | 00:00:00 | | 2012-10-04 | 1,025,200 | 24.27 | 24.59 | 24.21 | 24.57 | 00:00:00 | | 2012-10-05 | 1,108,900 | 24.68 | 24.78 | 24.24 | 24.35 | 00:00:00 | | 2012-10-08 | 1,002,800 | 24.24 | 24.30 | 24.08 | 24.28 | 00:00:00 | | 2012-10-09 | 1,308,000 | 24.22 | 24.33 | 24.00 | 24.11 | 00:00:00 | | 2012-10-10 | 2,123,600 | 24.09 | 24.74 | 23.88 | 24.65 | 00:00:00 | | 2012-10-11 | 1,367,600 | 24.93 | 25.04 | 24.62 | 24.73 | 00:00:00 | | 2012-10-12 | 951,000 | 24.63 | 24.81 | 24.19 | 24.39 | 00:00:00 | | 2012-10-15 | 1,208,900 | 24.52 | 24.87 | 24.43 | 24.81 | 00:00:00 | | 2012-10-16 | 830,000 | 24.89 | 25.29 | 24.85 | 25.09 | 00:00:00 | | 2012-10-17 | 1,386,400 | 25.21 | 25.88 | 25.09 | 25.84 | 00:00:00 | | 2012-10-18 | 1,687,300 | 25.78 | 25.83 | 25.22 | 25.47 | 00:00:00 | | 2012-10-19 | 988,100 | 25.38 | 25.42 | 25.09 | 25.28 | 00:00:00 | | 2012-10-22 | 875,200 | 25.24 | 25.35 | 24.86 | 25.06 | 00:00:00 | | 2012-10-23 | 1,318,600 | 24.58 | 25.06 | 24.53 | 24.86 | 00:00:00 | | 2012-10-24 | 728,200 | 24.94 | 24.95 | 24.52 | 24.55 | 00:00:00 | | 2012-10-25 | 971,800 | 24.83 | 24.94 | 24.48 | 24.70 | 00:00:00 | | 2012-10-26 | 2,572,800 | 25.25 | 25.51 | 24.71 | 24.93 | 00:00:00 | | 2012-10-31 | 1,969,800 | 24.91 | 25.80 | 24.89 | 25.48 | 00:00:00 | | 2012-11-01 | 1,665,800 | 25.59 | 25.99 | 25.48 | 25.62 | 00:00:00 | | 2012-11-02 | 1,553,400 | 25.86 | 25.86 | 24.95 | 24.99 | 00:00:00 | | 2012-11-05 | 993,200 | 24.84 | 25.23 | 24.75 | 25.14 | 00:00:00 | | 2012-11-06 | 1,685,200 | 25.37 | 26.13 | 25.23 | 25.79 | 00:00:00 | | 2012-11-07 | 1,670,700 | 25.46 | 25.55 | 24.81 | 24.81 | 00:00:00 | | 2012-11-08 | 1,292,800 | 24.84 | 25.21 | 24.73 | 24.73 | 00:00:00 | | 2012-11-09 | 1,360,900 | 24.60 | 25.24 | 24.60 | 25.00 | 00:00:00 | | 2012-11-12 | 1,582,200 | 25.08 | 25.25 | 24.97 | 25.15 | 00:00:00 | | 2012-11-13 | 1,738,900 | 25.00 | 25.25 | 24.97 | 25.00 | 00:00:00 | | 2012-11-14 | 3,004,500 | 25.10 | 25.36 | 24.87 | 24.94 | 00:00:00 | | 2012-11-15 | 2,117,300 | 24.94 | 25.28 | 24.89 | 25.16 | 00:00:00 | | 2012-11-16 | 2,869,800 | 25.20 | 25.22 | 24.76 | 25.08 | 00:00:00 | | 2012-11-19 | 1,384,000 | 25.44 | 25.55 | 25.23 | 25.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
