|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 435,300 | 53.38 | 55.44 | 51.69 | 53.50 | 00:00:00 | | 2000-12-14 | 542,100 | 52.75 | 53.19 | 50.13 | 51.06 | 00:00:00 | | 2000-12-15 | 813,300 | 50.69 | 52.00 | 48.50 | 52.00 | 00:00:00 | | 2000-12-18 | 437,600 | 52.75 | 54.44 | 52.25 | 53.00 | 00:00:00 | | 2000-12-19 | 488,000 | 52.00 | 54.63 | 51.88 | 52.56 | 00:00:00 | | 2000-12-20 | 436,600 | 52.38 | 52.38 | 50.63 | 51.50 | 00:00:00 | | 2000-12-21 | 498,400 | 51.50 | 53.44 | 50.19 | 52.50 | 00:00:00 | | 2000-12-22 | 259,000 | 52.50 | 53.69 | 52.19 | 53.31 | 00:00:00 | | 2000-12-26 | 530,700 | 53.88 | 54.94 | 53.44 | 54.19 | 00:00:00 | | 2000-12-27 | 226,600 | 54.31 | 54.88 | 53.75 | 54.88 | 00:00:00 | | 2000-12-28 | 559,500 | 54.88 | 55.94 | 54.38 | 55.69 | 00:00:00 | | 2000-12-29 | 342,600 | 55.50 | 56.44 | 54.44 | 54.50 | 00:00:00 | | 2001-01-02 | 364,500 | 53.75 | 53.94 | 50.06 | 51.50 | 00:00:00 | | 2001-01-03 | 799,500 | 51.38 | 54.94 | 50.63 | 54.88 | 00:00:00 | | 2001-01-04 | 942,400 | 55.00 | 56.13 | 53.88 | 54.13 | 00:00:00 | | 2001-01-05 | 388,000 | 54.13 | 54.13 | 52.75 | 53.56 | 00:00:00 | | 2001-01-08 | 255,400 | 52.75 | 53.13 | 52.13 | 53.13 | 00:00:00 | | 2001-01-09 | 219,900 | 52.94 | 53.44 | 51.50 | 51.63 | 00:00:00 | | 2001-01-10 | 339,200 | 51.63 | 53.38 | 51.06 | 53.13 | 00:00:00 | | 2001-01-11 | 302,100 | 53.13 | 54.19 | 52.88 | 53.44 | 00:00:00 | | 2001-01-12 | 172,000 | 53.69 | 54.13 | 53.19 | 53.94 | 00:00:00 | | 2001-01-16 | 165,400 | 54.19 | 55.44 | 53.63 | 54.00 | 00:00:00 | | 2001-01-17 | 380,800 | 54.19 | 55.50 | 53.56 | 54.13 | 00:00:00 | | 2001-01-18 | 309,600 | 53.44 | 54.94 | 53.13 | 54.94 | 00:00:00 | | 2001-01-19 | 452,100 | 55.06 | 55.31 | 53.94 | 53.94 | 00:00:00 | | 2001-01-22 | 293,200 | 53.88 | 54.19 | 52.88 | 52.88 | 00:00:00 | | 2001-01-23 | 381,200 | 52.94 | 54.81 | 52.94 | 54.63 | 00:00:00 | | 2001-01-24 | 336,300 | 54.69 | 55.38 | 53.63 | 54.00 | 00:00:00 | | 2001-01-25 | 292,800 | 54.13 | 54.19 | 52.25 | 53.00 | 00:00:00 | | 2001-01-26 | 302,400 | 53.13 | 53.69 | 52.44 | 52.94 | 00:00:00 | | 2001-01-29 | 368,400 | 53.09 | 54.51 | 53.00 | 54.49 | 00:00:00 | | 2001-01-30 | 684,200 | 54.49 | 56.65 | 52.90 | 56.47 | 00:00:00 | | 2001-01-31 | 407,800 | 56.25 | 56.30 | 55.05 | 55.27 | 00:00:00 | | 2001-02-01 | 865,000 | 55.00 | 56.74 | 55.00 | 56.15 | 00:00:00 | | 2001-02-02 | 1,001,600 | 56.05 | 56.99 | 55.71 | 55.81 | 00:00:00 | | 2001-02-05 | 541,400 | 55.75 | 56.30 | 54.20 | 55.47 | 00:00:00 | | 2001-02-06 | 536,000 | 55.72 | 55.89 | 53.86 | 54.24 | 00:00:00 | | 2001-02-07 | 394,400 | 54.40 | 54.70 | 53.43 | 54.00 | 00:00:00 | | 2001-02-08 | 273,600 | 54.00 | 55.37 | 53.02 | 53.42 | 00:00:00 | | 2001-02-09 | 375,400 | 53.05 | 53.80 | 52.35 | 53.11 | 00:00:00 | | 2001-02-12 | 224,200 | 53.41 | 54.52 | 52.65 | 54.43 | 00:00:00 | | 2001-02-13 | 329,600 | 54.43 | 55.40 | 53.50 | 53.60 | 00:00:00 | | 2001-02-14 | 220,500 | 53.60 | 53.85 | 53.11 | 53.35 | 00:00:00 | | 2001-02-15 | 300,400 | 53.33 | 54.75 | 53.15 | 53.90 | 00:00:00 | | 2001-02-16 | 287,400 | 53.45 | 53.76 | 52.80 | 53.38 | 00:00:00 | | 2001-02-20 | 638,100 | 53.50 | 53.82 | 51.62 | 51.95 | 00:00:00 | | 2001-02-21 | 822,000 | 51.95 | 52.35 | 49.40 | 50.15 | 00:00:00 | | 2001-02-22 | 563,000 | 50.15 | 50.35 | 48.55 | 49.76 | 00:00:00 | | 2001-02-23 | 448,600 | 50.00 | 50.00 | 46.90 | 49.00 | 00:00:00 | | 2001-02-26 | 347,000 | 50.00 | 50.61 | 48.32 | 50.30 | 00:00:00 | | 2001-02-27 | 750,400 | 50.20 | 50.30 | 48.75 | 49.22 | 00:00:00 | | 2001-02-28 | 485,000 | 49.25 | 49.35 | 47.35 | 47.84 | 00:00:00 | | 2001-03-01 | 666,400 | 47.05 | 47.17 | 45.25 | 47.17 | 00:00:00 | | 2001-03-02 | 519,400 | 47.15 | 48.87 | 46.60 | 48.70 | 00:00:00 | | 2001-03-05 | 523,200 | 48.85 | 49.25 | 47.68 | 47.90 | 00:00:00 | | 2001-03-06 | 198,200 | 48.20 | 50.12 | 48.20 | 49.14 | 00:00:00 | | 2001-03-07 | 829,600 | 49.15 | 50.80 | 48.75 | 49.75 | 00:00:00 | | 2001-03-08 | 2,512,400 | 49.85 | 51.10 | 48.35 | 48.66 | 00:00:00 | | 2001-03-09 | 440,100 | 48.66 | 48.66 | 46.25 | 46.45 | 00:00:00 | | 2001-03-12 | 488,600 | 46.15 | 46.26 | 43.89 | 44.18 | 00:00:00 | | 2001-03-13 | 469,400 | 44.43 | 46.20 | 44.25 | 45.18 | 00:00:00 | | 2001-03-14 | 879,600 | 44.40 | 45.40 | 42.56 | 43.12 | 00:00:00 | | 2001-03-15 | 694,600 | 43.62 | 45.85 | 43.60 | 45.75 | 00:00:00 | | 2001-03-16 | 748,500 | 47.00 | 47.37 | 45.00 | 45.27 | 00:00:00 | | 2001-03-19 | 643,500 | 45.80 | 46.88 | 44.55 | 46.85 | 00:00:00 | | 2001-03-20 | 859,200 | 47.80 | 49.40 | 46.30 | 46.37 | 00:00:00 | | 2001-03-21 | 770,400 | 46.22 | 46.23 | 43.21 | 43.50 | 00:00:00 | | 2001-03-22 | 561,800 | 43.40 | 43.40 | 40.15 | 42.38 | 00:00:00 | | 2001-03-23 | 418,800 | 43.00 | 44.57 | 42.38 | 44.50 | 00:00:00 | | 2001-03-26 | 333,300 | 45.00 | 45.66 | 43.93 | 44.54 | 00:00:00 | | 2001-03-27 | 894,600 | 43.95 | 46.00 | 43.42 | 45.20 | 00:00:00 | | 2001-03-28 | 417,600 | 44.85 | 44.85 | 43.42 | 43.51 | 00:00:00 | | 2001-03-29 | 498,800 | 43.65 | 44.17 | 42.46 | 42.82 | 00:00:00 | | 2001-03-30 | 573,400 | 42.83 | 43.48 | 42.10 | 42.10 | 00:00:00 | | 2001-04-02 | 462,600 | 42.10 | 44.10 | 41.90 | 42.48 | 00:00:00 | | 2001-04-03 | 458,700 | 42.70 | 42.70 | 39.96 | 40.04 | 00:00:00 | | 2001-04-04 | 539,000 | 40.05 | 40.41 | 38.06 | 38.80 | 00:00:00 | | 2001-04-05 | 644,700 | 39.70 | 43.08 | 39.70 | 42.35 | 00:00:00 | | 2001-04-06 | 417,900 | 41.80 | 41.99 | 40.25 | 40.68 | 00:00:00 | | 2001-04-09 | 646,800 | 40.70 | 42.05 | 40.40 | 41.55 | 00:00:00 | | 2001-04-10 | 688,400 | 42.00 | 44.21 | 42.00 | 43.78 | 00:00:00 | | 2001-04-11 | 1,116,400 | 46.25 | 46.25 | 43.80 | 43.85 | 00:00:00 | | 2001-04-12 | 589,500 | 44.15 | 45.80 | 43.25 | 45.80 | 00:00:00 | | 2001-04-16 | 318,000 | 45.55 | 45.65 | 44.40 | 44.75 | 00:00:00 | | 2001-04-17 | 448,000 | 44.57 | 45.60 | 43.95 | 45.08 | 00:00:00 | | 2001-04-18 | 704,200 | 45.90 | 49.54 | 45.60 | 48.29 | 00:00:00 | | 2001-04-19 | 427,500 | 47.95 | 48.29 | 47.03 | 47.35 | 00:00:00 | | 2001-04-20 | 443,100 | 47.35 | 47.54 | 46.62 | 47.06 | 00:00:00 | | 2001-04-23 | 138,000 | 47.06 | 47.06 | 45.80 | 45.98 | 00:00:00 | | 2001-04-24 | 390,300 | 46.23 | 47.10 | 46.18 | 46.42 | 00:00:00 | | 2001-04-25 | 354,200 | 46.42 | 46.55 | 44.80 | 46.14 | 00:00:00 | | 2001-04-26 | 490,000 | 46.50 | 48.30 | 46.45 | 48.12 | 00:00:00 | | 2001-04-27 | 370,800 | 49.00 | 49.60 | 48.20 | 48.86 | 00:00:00 | | 2001-04-30 | 593,700 | 48.95 | 49.05 | 47.81 | 47.87 | 00:00:00 | | 2001-05-01 | 496,200 | 47.75 | 48.64 | 47.32 | 48.50 | 00:00:00 | | 2001-05-02 | 365,800 | 49.00 | 50.50 | 49.00 | 50.16 | 00:00:00 | | 2001-05-03 | 267,000 | 49.50 | 49.81 | 48.90 | 49.48 | 00:00:00 | | 2001-05-04 | 359,600 | 49.10 | 50.15 | 48.87 | 50.15 | 00:00:00 | | 2001-05-07 | 278,200 | 50.15 | 50.32 | 49.30 | 50.26 | 00:00:00 | | 2001-05-08 | 1,204,800 | 50.00 | 50.65 | 46.25 | 47.00 | 00:00:00 | | 2001-05-09 | 1,161,300 | 47.20 | 48.00 | 47.10 | 47.55 | 00:00:00 | | 2001-05-10 | 687,900 | 47.75 | 48.41 | 47.50 | 48.41 | 00:00:00 | | 2001-05-11 | 501,300 | 48.40 | 48.80 | 47.80 | 47.95 | 00:00:00 | | 2001-05-14 | 389,700 | 48.00 | 48.15 | 46.70 | 47.22 | 00:00:00 | | 2001-05-15 | 655,800 | 47.22 | 47.39 | 46.51 | 46.79 | 00:00:00 | | 2001-05-16 | 791,600 | 46.00 | 48.15 | 46.00 | 48.14 | 00:00:00 | | 2001-05-17 | 824,800 | 48.14 | 48.75 | 47.59 | 48.75 | 00:00:00 | | 2001-05-18 | 316,000 | 48.75 | 48.75 | 47.89 | 48.16 | 00:00:00 | | 2001-05-21 | 242,800 | 48.20 | 49.89 | 48.10 | 49.50 | 00:00:00 | | 2001-05-22 | 683,400 | 50.00 | 51.50 | 49.94 | 51.15 | 00:00:00 | | 2001-05-23 | 299,400 | 50.90 | 50.90 | 49.50 | 49.52 | 00:00:00 | | 2001-05-24 | 391,800 | 49.00 | 49.49 | 48.80 | 49.00 | 00:00:00 | | 2001-05-25 | 213,000 | 48.80 | 49.01 | 48.40 | 48.75 | 00:00:00 | | 2001-05-29 | 488,600 | 48.75 | 48.75 | 47.15 | 47.57 | 00:00:00 | | 2001-05-30 | 712,000 | 46.00 | 46.80 | 44.90 | 46.32 | 00:00:00 | | 2001-05-31 | 6,239,600 | 48.25 | 48.25 | 44.59 | 45.75 | 00:00:00 | | 2001-06-01 | 1,873,500 | 46.00 | 46.30 | 45.50 | 46.28 | 00:00:00 | | 2001-06-04 | 1,080,600 | 46.38 | 47.65 | 46.32 | 47.61 | 00:00:00 | | 2001-06-05 | 760,400 | 47.55 | 47.80 | 47.38 | 47.57 | 00:00:00 | | 2001-06-06 | 1,016,700 | 47.55 | 47.65 | 46.60 | 47.65 | 00:00:00 | | 2001-06-07 | 684,600 | 47.65 | 48.04 | 47.13 | 47.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
