|
 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 | | 2014-12-08 | 1,533,700 | 54.53 | 55.58 | 54.28 | 55.25 | 00:00:00 | | 2014-12-16 | 1,405,900 | 49.59 | 50.72 | 49.38 | 49.86 | 00:00:00 | | 2014-12-17 | 1,400,500 | 50.17 | 51.51 | 50.01 | 51.46 | 00:00:00 | | 2014-12-26 | 373,200 | 54.77 | 54.97 | 54.43 | 54.45 | 00:00:00 | | 2015-01-02 | 867,300 | 53.93 | 54.30 | 52.97 | 53.69 | 00:00:00 | | 2015-01-05 | 881,100 | 53.14 | 53.29 | 52.32 | 52.64 | 00:00:00 | | 2015-01-06 | 1,870,900 | 52.78 | 52.87 | 52.16 | 52.40 | 00:00:00 | | 2015-01-07 | 905,000 | 53.17 | 53.58 | 52.80 | 53.21 | 00:00:00 | | 2015-01-08 | 1,004,900 | 53.57 | 54.25 | 53.32 | 53.92 | 00:00:00 | | 2015-01-09 | 817,700 | 53.99 | 54.05 | 53.37 | 53.79 | 00:00:00 | | 2015-01-15 | 1,104,500 | 53.98 | 54.23 | 53.18 | 53.30 | 00:00:00 | | 2015-01-16 | 939,800 | 53.09 | 53.45 | 52.26 | 53.39 | 00:00:00 | | 2015-01-20 | 654,200 | 53.64 | 53.83 | 52.74 | 53.20 | 00:00:00 | | 2015-01-23 | 665,800 | 55.25 | 55.39 | 54.78 | 54.87 | 00:00:00 | | 2015-01-26 | 421,400 | 54.73 | 55.55 | 54.47 | 55.49 | 00:00:00 | | 2015-01-29 | 740,600 | 53.44 | 54.10 | 53.28 | 54.08 | 00:00:00 | | 2015-01-30 | 2,211,300 | 54.00 | 56.68 | 53.92 | 55.44 | 00:00:00 | | 2015-02-02 | 997,300 | 55.82 | 56.44 | 54.61 | 56.15 | 00:00:00 | | 2015-02-03 | 1,102,400 | 56.61 | 56.93 | 56.09 | 56.83 | 00:00:00 | | 2015-02-04 | 1,059,100 | 56.77 | 57.18 | 56.34 | 56.79 | 00:00:00 | | 2015-02-13 | 581,400 | 58.09 | 58.21 | 57.72 | 57.84 | 00:00:00 | | 2015-02-18 | 1,684,400 | 58.87 | 59.19 | 57.82 | 58.43 | 00:00:00 | | 2015-02-19 | 536,300 | 58.23 | 58.76 | 58.13 | 58.44 | 00:00:00 | | 2015-02-20 | 680,500 | 58.29 | 58.96 | 57.92 | 58.92 | 00:00:00 | | 2015-02-24 | 825,400 | 58.64 | 59.18 | 58.29 | 58.49 | 00:00:00 | | 2015-02-25 | 725,600 | 58.42 | 58.87 | 58.22 | 58.68 | 00:00:00 | | 2015-02-26 | 336,000 | 58.64 | 58.78 | 58.08 | 58.30 | 00:00:00 | | 2015-02-27 | 814,500 | 58.22 | 58.53 | 57.24 | 57.27 | 00:00:00 | | 2015-03-03 | 381,200 | 58.00 | 58.23 | 57.64 | 57.92 | 00:00:00 | | 2015-03-04 | 1,011,600 | 57.76 | 57.76 | 56.77 | 57.00 | 00:00:00 | | 2015-03-05 | 775,700 | 57.24 | 57.76 | 57.01 | 57.25 | 00:00:00 | | 2015-03-06 | 907,700 | 57.27 | 58.11 | 56.44 | 56.65 | 00:00:00 | | 2015-03-12 | 565,400 | 55.22 | 56.33 | 55.22 | 56.33 | 00:00:00 | | 2015-03-13 | 549,200 | 56.08 | 56.44 | 55.62 | 55.98 | 00:00:00 | | 2015-03-16 | 778,100 | 56.42 | 57.51 | 56.25 | 57.47 | 00:00:00 | | 2015-03-17 | 553,800 | 57.20 | 57.32 | 56.77 | 56.96 | 00:00:00 | | 2015-03-18 | 925,700 | 56.86 | 57.95 | 56.67 | 57.78 | 00:00:00 | | 2015-03-19 | 512,000 | 57.50 | 57.52 | 56.53 | 56.91 | 00:00:00 | | 2015-03-20 | 1,472,900 | 57.30 | 58.53 | 56.84 | 58.27 | 00:00:00 | | 2015-03-24 | 479,000 | 57.79 | 57.81 | 56.95 | 57.04 | 00:00:00 | | 2015-03-25 | 1,289,700 | 56.95 | 56.95 | 55.25 | 55.33 | 00:00:00 | | 2015-04-06 | 920,800 | 54.94 | 55.43 | 54.76 | 54.88 | 00:00:00 | | 2015-04-07 | 647,800 | 54.98 | 55.23 | 54.29 | 54.34 | 00:00:00 | | 2015-04-08 | 540,800 | 54.24 | 54.53 | 54.14 | 54.49 | 00:00:00 | | 2015-04-09 | 875,700 | 54.35 | 54.96 | 54.12 | 54.91 | 00:00:00 | | 2015-04-10 | 545,900 | 54.91 | 54.94 | 54.13 | 54.43 | 00:00:00 | | 2015-04-16 | 982,400 | 54.25 | 54.48 | 53.50 | 54.19 | 00:00:00 | | 2015-04-21 | 854,300 | 54.22 | 54.38 | 53.57 | 53.79 | 00:00:00 | | 2015-04-24 | 420,000 | 54.52 | 54.68 | 54.20 | 54.60 | 00:00:00 | | 2015-04-27 | 993,400 | 54.93 | 54.97 | 53.79 | 53.84 | 00:00:00 | | 2015-04-28 | 582,900 | 53.61 | 54.37 | 53.40 | 54.32 | 00:00:00 | | 2015-04-29 | 1,006,600 | 53.96 | 54.26 | 53.21 | 53.62 | 00:00:00 | | 2015-04-30 | 1,498,500 | 53.33 | 53.90 | 52.38 | 52.65 | 00:00:00 | | 2015-05-01 | 2,033,200 | 53.72 | 55.69 | 53.68 | 54.89 | 00:00:00 | | 2015-05-04 | 1,314,200 | 55.29 | 55.88 | 54.83 | 55.19 | 00:00:00 | | 2015-05-05 | 1,013,000 | 54.96 | 55.63 | 54.78 | 54.87 | 00:00:00 | | 2015-05-07 | 1,367,200 | 54.19 | 54.40 | 53.67 | 53.68 | 00:00:00 | | 2015-05-08 | 918,200 | 54.32 | 54.77 | 53.81 | 54.34 | 00:00:00 | | 2015-05-11 | 1,045,500 | 54.23 | 54.89 | 54.04 | 54.14 | 00:00:00 | | 2015-05-19 | 996,200 | 54.66 | 54.81 | 54.12 | 54.30 | 00:00:00 | | 2015-05-20 | 708,800 | 54.43 | 54.50 | 53.89 | 53.94 | 00:00:00 | | 2015-05-26 | 1,008,400 | 53.70 | 53.93 | 53.47 | 53.59 | 00:00:00 | | 2015-05-29 | 1,077,100 | 53.55 | 53.64 | 52.84 | 53.36 | 00:00:00 | | 2015-06-11 | 941,000 | 53.97 | 54.43 | 53.41 | 53.67 | 00:00:00 | | 2015-06-12 | 1,395,400 | 53.36 | 53.51 | 52.84 | 52.87 | 00:00:00 | | 2015-06-18 | 1,262,400 | 53.43 | 54.13 | 53.43 | 54.00 | 00:00:00 | | 2015-06-22 | 891,300 | 53.91 | 54.11 | 53.16 | 53.65 | 00:00:00 | | 2015-06-29 | 828,600 | 51.38 | 51.47 | 50.39 | 50.45 | 00:00:00 | | 2015-07-06 | 1,531,400 | 49.66 | 50.41 | 49.66 | 50.33 | 00:00:00 | | 2015-07-07 | 1,309,500 | 50.30 | 50.53 | 49.46 | 50.48 | 00:00:00 | | 2015-07-08 | 1,419,200 | 49.87 | 50.14 | 49.10 | 49.30 | 00:00:00 | | 2015-07-20 | 1,398,000 | 49.25 | 49.34 | 48.67 | 48.71 | 00:00:00 | | 2015-07-23 | 682,500 | 49.06 | 49.11 | 48.33 | 48.53 | 00:00:00 | | 2015-07-24 | 813,400 | 48.53 | 48.53 | 47.42 | 47.56 | 00:00:00 | | 2015-07-27 | 816,000 | 47.14 | 47.42 | 46.82 | 47.33 | 00:00:00 | | 2015-07-28 | 893,300 | 47.67 | 47.94 | 47.29 | 47.67 | 00:00:00 | | 2015-07-29 | 743,200 | 47.77 | 48.48 | 47.66 | 48.27 | 00:00:00 | | 2015-08-03 | 1,594,300 | 49.36 | 49.95 | 49.00 | 49.74 | 00:00:00 | | 2015-08-14 | 513,900 | 49.00 | 49.14 | 48.56 | 49.11 | 00:00:00 | | 2015-08-17 | 935,700 | 48.74 | 48.95 | 48.29 | 48.83 | 00:00:00 | | 2015-08-25 | 1,979,700 | 46.30 | 46.30 | 42.94 | 42.97 | 00:00:00 | | 2015-08-26 | 1,656,000 | 44.08 | 44.31 | 42.79 | 43.87 | 00:00:00 | | 2015-08-27 | 962,700 | 44.38 | 45.36 | 44.05 | 45.12 | 00:00:00 | | 2015-08-28 | 1,218,900 | 44.80 | 44.99 | 44.18 | 44.75 | 00:00:00 | | 2015-09-03 | 1,240,300 | 42.53 | 42.94 | 42.14 | 42.39 | 00:00:00 | | 2015-09-04 | 1,256,100 | 41.41 | 41.79 | 41.05 | 41.50 | 00:00:00 | | 2015-09-11 | 1,363,300 | 42.31 | 42.67 | 41.98 | 42.60 | 00:00:00 | | 2015-09-14 | 925,000 | 42.61 | 42.65 | 42.09 | 42.15 | 00:00:00 | | 2015-09-21 | 1,135,000 | 43.28 | 43.44 | 42.71 | 42.98 | 00:00:00 | | 2015-09-24 | 909,200 | 41.45 | 42.12 | 41.21 | 42.02 | 00:00:00 | | 2015-09-25 | 995,300 | 42.40 | 42.56 | 41.90 | 42.16 | 00:00:00 | | 2015-09-28 | 2,278,900 | 41.95 | 42.59 | 41.04 | 41.36 | 00:00:00 | | 2015-10-05 | 1,957,400 | 42.34 | 43.69 | 42.01 | 42.99 | 00:00:00 | | 2015-10-15 | 1,117,200 | 43.13 | 43.77 | 42.85 | 43.44 | 00:00:00 | | 2015-10-16 | 986,700 | 43.61 | 44.04 | 43.21 | 43.81 | 00:00:00 | | 2015-10-20 | 1,423,600 | 43.08 | 43.55 | 42.90 | 43.17 | 00:00:00 | | 2015-10-21 | 2,218,700 | 43.33 | 44.30 | 42.80 | 43.49 | 00:00:00 | | 2015-10-26 | 742,200 | 45.56 | 45.64 | 45.15 | 45.34 | 00:00:00 | | 2015-10-27 | 638,500 | 45.00 | 45.21 | 44.40 | 44.70 | 00:00:00 | | 2015-10-28 | 821,900 | 44.69 | 45.77 | 44.69 | 45.76 | 00:00:00 | | 2015-10-29 | 1,193,000 | 45.51 | 45.81 | 44.80 | 45.16 | 00:00:00 | | 2015-10-30 | 1,192,000 | 44.14 | 45.74 | 43.51 | 44.75 | 00:00:00 | | 2015-11-02 | 1,038,900 | 44.88 | 45.88 | 44.88 | 45.74 | 00:00:00 | | 2015-11-03 | 685,800 | 45.80 | 46.34 | 45.27 | 45.88 | 00:00:00 | | 2015-11-04 | 1,345,900 | 46.08 | 46.29 | 45.08 | 45.12 | 00:00:00 | | 2015-11-09 | 1,022,700 | 45.65 | 45.89 | 44.73 | 45.07 | 00:00:00 | | 2015-11-10 | 982,300 | 44.87 | 45.18 | 44.00 | 44.56 | 00:00:00 | | 2015-11-11 | 775,400 | 45.06 | 45.50 | 43.93 | 44.19 | 00:00:00 | | 2015-11-12 | 692,000 | 44.64 | 44.64 | 43.16 | 43.16 | 00:00:00 | | 2015-11-13 | 1,108,300 | 43.02 | 43.20 | 42.35 | 42.42 | 00:00:00 | | 2015-11-16 | 483,900 | 42.38 | 43.16 | 42.24 | 43.15 | 00:00:00 | | 2015-11-17 | 787,400 | 43.22 | 43.37 | 42.68 | 42.74 | 00:00:00 | | 2015-11-18 | 1,327,300 | 43.01 | 44.15 | 42.68 | 44.11 | 00:00:00 | | 2015-11-19 | 638,800 | 44.21 | 44.28 | 43.61 | 43.77 | 00:00:00 | | 2015-11-20 | 928,600 | 43.87 | 44.28 | 43.30 | 43.38 | 00:00:00 | | 2015-11-24 | 770,900 | 42.68 | 43.02 | 42.38 | 42.81 | 00:00:00 | | 2015-11-25 | 864,400 | 42.94 | 43.76 | 42.73 | 43.67 | 00:00:00 | | 2015-11-27 | 392,700 | 43.68 | 43.84 | 43.13 | 43.55 | 00:00:00 | | 2015-12-01 | 1,121,600 | 44.75 | 45.36 | 43.94 | 44.88 | 00:00:00 | | 2015-12-02 | 904,200 | 44.91 | 45.08 | 43.68 | 43.90 | 00:00:00 | | 2015-12-07 | 922,800 | 44.05 | 44.20 | 43.00 | 43.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
