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
2012-11-19	1,384,000	25.44	25.55	25.23	25.38	00:00:00
2012-11-20	559,300	25.36	25.64	24.76	25.54	00:00:00
2012-11-21	648,700	25.51	25.71	25.46	25.56	00:00:00
2012-11-23	379,300	25.73	26.03	25.62	26.03	00:00:00
2012-11-26	931,200	25.85	26.07	25.76	25.92	00:00:00
2012-11-27	1,718,700	25.76	25.93	25.36	25.58	00:00:00
2012-11-28	693,100	25.43	25.74	25.29	25.66	00:00:00
2012-11-29	781,400	25.76	25.89	25.61	25.69	00:00:00
2012-11-30	1,275,500	25.70	25.78	25.45	25.53	00:00:00
2012-12-03	771,100	25.60	25.71	25.40	25.48	00:00:00
2012-12-04	923,900	25.48	25.49	25.19	25.34	00:00:00
2012-12-05	1,050,400	25.42	25.68	25.34	25.60	00:00:00
2012-12-06	1,262,600	25.62	25.99	25.53	25.87	00:00:00
2012-12-07	899,200	26.04	26.17	25.73	25.90	00:00:00
2012-12-10	822,800	25.67	25.80	25.44	25.62	00:00:00
2012-12-11	1,058,600	25.70	25.96	25.60	25.76	00:00:00
2012-12-12	2,247,500	25.83	25.83	25.29	25.45	00:00:00
2012-12-13	3,158,300	25.55	25.67	24.91	25.08	00:00:00
2012-12-14	1,171,100	25.04	25.20	24.98	25.08	00:00:00
2012-12-17	1,329,200	25.07	25.78	25.07	25.77	00:00:00
2012-12-18	1,512,400	25.84	26.53	25.77	26.39	00:00:00
2012-12-19	1,748,300	26.39	26.63	26.27	26.34	00:00:00
2012-12-20	1,522,500	26.37	26.61	26.28	26.60	00:00:00
2012-12-21	2,977,400	26.02	26.27	25.94	26.18	00:00:00
2012-12-24	541,500	26.16	26.44	25.89	26.39	00:00:00
2012-12-26	640,500	26.42	26.46	26.03	26.04	00:00:00
2012-12-27	1,141,200	26.09	26.09	25.50	25.72	00:00:00
2012-12-28	689,400	25.49	25.67	25.49	25.52	00:00:00
2012-12-31	1,082,700	25.46	25.74	25.37	25.72	00:00:00
2013-01-02	1,753,600	26.31	26.55	26.25	26.42	00:00:00
2013-01-03	2,048,700	26.43	26.59	25.96	26.09	00:00:00
2013-01-04	2,136,200	26.18	26.39	25.94	26.32	00:00:00
2013-01-07	755,100	26.22	26.29	26.03	26.18	00:00:00
2013-01-08	1,772,600	26.11	26.16	25.64	25.85	00:00:00
2013-01-09	1,501,800	25.80	26.17	25.80	26.00	00:00:00
2013-01-10	8,101,300	25.73	27.93	25.43	26.84	00:00:00
2013-01-11	3,103,300	26.59	26.61	26.03	26.52	00:00:00
2013-01-14	1,192,600	26.55	26.89	26.52	26.70	00:00:00
2013-01-15	1,019,500	26.47	26.92	26.47	26.90	00:00:00
2013-01-16	912,600	26.78	26.87	26.65	26.69	00:00:00
2013-01-17	793,800	26.79	26.94	26.72	26.73	00:00:00
2013-01-18	1,880,000	26.81	27.54	26.70	27.49	00:00:00
2013-01-22	3,646,400	27.45	28.52	27.42	28.08	00:00:00
2013-02-07	1,850,600	27.36	27.47	26.95	27.16	00:00:00
2013-02-08	1,425,400	27.26	27.45	27.11	27.23	00:00:00
2013-02-15	1,860,500	27.93	28.03	27.43	27.52	00:00:00
2013-02-19	3,880,800	27.60	28.98	27.57	28.63	00:00:00
2013-02-22	1,772,400	27.80	28.21	27.78	28.13	00:00:00
2013-02-25	2,963,000	28.34	28.66	27.65	27.66	00:00:00
2013-02-28	1,534,300	28.46	28.75	28.33	28.50	00:00:00
2013-03-04	1,169,400	28.23	28.43	27.92	28.37	00:00:00
2013-03-05	2,306,600	28.68	29.45	28.62	29.18	00:00:00
2013-03-15	2,440,700	32.08	32.22	31.68	31.95	00:00:00
2013-03-21	2,926,600	32.25	32.59	31.61	31.67	00:00:00
2013-03-22	1,230,000	31.92	31.99	31.56	31.70	00:00:00
2013-03-25	1,137,800	31.94	32.02	31.35	31.59	00:00:00
2013-04-02	1,084,000	31.60	31.85	31.45	31.65	00:00:00
2013-04-03	2,427,000	31.06	31.22	30.29	30.49	00:00:00
2013-04-04	892,900	30.47	30.98	30.44	30.79	00:00:00
2013-04-05	1,619,700	30.27	30.80	29.81	30.74	00:00:00
2013-04-08	1,212,000	30.81	31.43	30.57	31.43	00:00:00
2013-04-09	1,259,500	31.51	31.57	31.18	31.23	00:00:00
2013-04-10	1,463,900	31.31	32.35	31.29	32.23	00:00:00
2013-04-11	1,008,700	32.10	32.46	31.96	32.09	00:00:00
2013-04-12	710,400	31.91	32.21	31.91	32.10	00:00:00
2013-04-17	2,387,200	30.80	30.93	29.99	30.08	00:00:00
2013-04-18	1,233,800	30.08	30.16	29.61	29.76	00:00:00
2013-04-22	842,100	30.25	30.32	29.82	30.30	00:00:00
2013-04-25	705,200	31.14	31.50	31.06	31.19	00:00:00
2013-04-26	872,500	31.20	31.36	30.96	31.08	00:00:00
2013-04-29	1,109,000	31.26	31.67	31.06	31.38	00:00:00
2013-04-30	2,074,500	31.20	31.92	30.92	31.86	00:00:00
2013-05-01	1,413,500	32.00	32.00	31.18	31.25	00:00:00
2013-05-06	1,451,400	32.30	32.96	32.11	32.80	00:00:00
2013-05-07	961,100	32.91	33.03	32.56	32.94	00:00:00
2013-05-08	889,600	32.91	33.47	32.81	33.39	00:00:00
2013-05-09	1,776,200	33.33	34.12	33.33	33.64	00:00:00
2013-05-10	1,254,900	33.62	34.31	33.43	34.16	00:00:00
2013-05-14	2,357,600	34.34	34.84	34.34	34.69	00:00:00
2013-05-15	2,817,800	34.55	34.90	34.54	34.86	00:00:00
2013-05-20	1,306,000	36.14	36.62	36.03	36.09	00:00:00
2013-05-28	1,513,600	35.49	36.39	35.45	35.91	00:00:00
2013-05-29	1,742,000	35.65	35.76	35.08	35.23	00:00:00
2013-05-30	998,900	35.26	36.12	35.21	35.95	00:00:00
2013-06-06	2,119,900	33.46	34.02	33.09	34.01	00:00:00
2013-06-07	2,719,900	34.26	34.58	33.70	34.06	00:00:00
2013-07-01	2,112,100	31.09	31.67	31.00	31.31	00:00:00
2013-07-11	3,397,100	32.24	33.23	32.22	32.75	00:00:00
2013-07-12	1,151,800	32.73	32.88	32.40	32.64	00:00:00
2013-07-23	1,528,300	34.64	35.00	34.55	34.88	00:00:00
2013-07-24	2,215,300	34.75	34.94	33.80	34.03	00:00:00
2013-07-30	1,725,900	34.94	35.00	34.30	34.47	00:00:00
2013-07-31	1,520,800	34.54	34.87	34.32	34.39	00:00:00
2013-08-05	808,600	34.66	34.86	34.53	34.67	00:00:00
2013-08-12	1,111,900	33.37	33.78	33.37	33.53	00:00:00
2013-08-15	1,828,200	33.52	33.52	32.85	33.03	00:00:00
2013-08-16	1,758,800	32.91	33.06	32.47	32.76	00:00:00
2013-09-06	1,105,300	33.34	33.68	32.68	33.49	00:00:00
2013-09-23	727,800	34.40	34.51	34.04	34.14	00:00:00
2013-09-24	788,800	34.20	34.51	33.96	34.08	00:00:00
2013-09-25	973,300	34.03	34.30	33.74	34.08	00:00:00
2013-09-26	575,100	34.09	34.37	33.92	34.16	00:00:00
2013-09-27	833,100	33.92	33.97	33.68	33.89	00:00:00
2013-10-03	1,377,000	33.92	34.05	33.21	33.57	00:00:00
2013-10-04	959,100	33.65	34.12	33.54	34.06	00:00:00
2013-10-14	675,400	34.40	35.13	34.25	35.04	00:00:00
2013-10-21	1,724,600	36.85	37.04	36.49	36.56	00:00:00
2013-10-22	822,500	36.79	37.06	36.48	36.87	00:00:00
2013-10-23	972,600	36.70	36.82	36.31	36.44	00:00:00
2013-11-04	968,400	38.71	39.07	38.63	38.94	00:00:00
2013-11-12	1,349,700	39.79	40.13	39.34	39.44	00:00:00
2013-11-13	1,110,700	39.29	39.65	39.23	39.60	00:00:00
2013-11-14	1,483,400	39.79	39.99	39.41	39.70	00:00:00
2013-11-15	1,120,900	39.64	39.88	39.49	39.52	00:00:00
2013-11-18	1,456,100	39.67	39.96	39.19	39.30	00:00:00
2013-11-20	1,428,600	39.05	39.19	38.64	38.73	00:00:00
2013-11-21	1,760,500	38.96	39.52	38.88	39.29	00:00:00
2013-11-29	666,000	39.35	39.67	39.10	39.11	00:00:00
2013-12-13	1,226,100	40.76	41.51	40.63	41.38	00:00:00
2013-12-23	1,092,200	43.81	44.08	43.76	43.89	00:00:00
2013-12-24	282,200	43.88	44.00	43.80	43.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>