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
2016-10-28	2,942,300	30.79	30.79	29.05	29.27	00:00:00
2016-11-01	2,742,200	29.01	29.58	28.42	28.93	00:00:00
2016-11-02	1,987,500	28.76	29.07	28.45	28.60	00:00:00
2016-11-03	2,760,100	28.78	29.25	28.20	28.35	00:00:00
2016-11-04	2,521,300	28.33	29.00	28.10	28.52	00:00:00
2016-11-09	4,117,100	29.98	30.36	28.91	30.12	00:00:00
2016-11-10	2,893,000	31.36	32.14	30.68	31.25	00:00:00
2016-11-14	2,598,800	31.58	31.77	31.14	31.55	00:00:00
2016-11-18	1,603,700	31.95	32.10	31.74	31.95	00:00:00
2016-11-22	921,800	32.26	32.51	31.94	32.15	00:00:00
2016-11-23	778,300	32.13	32.30	31.86	32.23	00:00:00
2016-11-25	349,300	32.22	32.38	32.17	32.30	00:00:00
2016-11-28	803,300	32.00	32.14	31.45	31.47	00:00:00
2016-12-01	23,257,300	32.28	32.57	31.78	32.17	00:00:00
2016-12-02	1,977,600	32.07	32.17	31.20	31.37	00:00:00
2016-12-05	1,658,800	31.48	31.89	31.25	31.34	00:00:00
2016-12-06	2,015,300	30.98	31.85	30.98	31.76	00:00:00
2016-12-12	1,991,000	33.10	33.21	32.06	32.24	00:00:00
2016-12-13	2,244,000	32.34	32.47	32.04	32.16	00:00:00
2016-12-14	1,620,500	31.99	32.01	30.95	31.00	00:00:00
2016-12-15	1,357,200	31.09	31.40	30.79	31.03	00:00:00
2016-12-16	2,983,600	30.53	30.65	30.05	30.11	00:00:00
2016-12-19	1,920,500	30.27	31.07	30.27	30.88	00:00:00
2016-12-27	838,300	30.64	30.97	30.50	30.88	00:00:00
2016-12-28	699,600	30.94	30.94	30.09	30.17	00:00:00
2016-12-29	880,800	30.06	30.36	29.71	29.79	00:00:00
2017-01-09	1,852,800	31.26	31.38	30.50	30.73	00:00:00
2017-01-12	1,942,800	31.53	32.17	31.44	32.14	00:00:00
2017-01-13	1,659,400	32.41	32.80	32.19	32.25	00:00:00
2017-01-23	1,861,400	32.05	32.84	32.05	32.79	00:00:00
2017-01-30	2,268,700	31.37	32.11	30.81	32.09	00:00:00
2017-01-31	2,113,800	31.95	32.19	31.62	31.69	00:00:00
2017-02-01	4,535,900	31.92	33.60	31.92	33.49	00:00:00
2017-02-02	4,170,800	32.79	34.11	32.08	33.96	00:00:00
2017-02-03	2,806,500	34.62	35.34	34.09	35.18	00:00:00
2017-02-06	1,688,900	35.14	35.47	34.79	34.96	00:00:00
2017-02-07	1,820,700	35.10	35.10	34.29	34.70	00:00:00
2017-02-08	1,793,200	34.49	34.60	34.04	34.47	00:00:00
2017-02-14	1,264,300	35.54	35.81	35.22	35.59	00:00:00
2017-02-15	1,014,800	35.67	36.19	35.54	36.00	00:00:00
2017-02-16	1,196,000	36.02	36.35	35.77	35.98	00:00:00
2017-02-17	1,478,100	35.79	36.78	35.52	36.70	00:00:00
2017-02-21	7,465,600	36.90	38.99	36.88	37.50	00:00:00
2017-02-24	958,300	36.84	37.15	36.43	37.15	00:00:00
2017-02-27	1,024,600	37.27	37.53	37.14	37.48	00:00:00
2017-02-28	2,104,000	37.11	37.82	36.86	37.72	00:00:00
2017-03-03	1,156,000	37.22	37.43	37.00	37.06	00:00:00
2017-03-09	755,100	36.99	37.09	36.38	36.51	00:00:00
2017-03-13	1,151,200	36.24	36.59	36.09	36.51	00:00:00
2017-03-16	738,700	36.68	37.03	36.54	36.79	00:00:00
2017-03-17	1,743,000	36.65	36.83	35.76	35.78	00:00:00
2017-03-21	1,322,300	35.89	35.92	34.70	34.82	00:00:00
2017-03-22	936,600	34.62	34.82	34.14	34.77	00:00:00
2017-03-27	769,200	34.21	35.05	34.10	35.00	00:00:00
2017-04-03	921,100	36.16	36.32	35.43	35.73	00:00:00
2017-04-17	980,600	36.91	37.27	36.77	37.22	00:00:00
2017-04-18	816,500	37.04	37.61	36.79	37.29	00:00:00
2017-04-19	838,700	37.61	37.77	36.96	37.36	00:00:00
2017-04-20	625,600	37.60	37.87	37.53	37.78	00:00:00
2017-04-21	710,500	37.89	37.89	37.43	37.43	00:00:00
2017-04-24	907,300	38.00	38.37	37.83	38.21	00:00:00
2017-05-01	1,124,900	37.55	37.93	37.00	37.49	00:00:00
2017-05-02	856,300	37.51	37.68	37.21	37.37	00:00:00
2017-05-03	783,300	37.35	37.45	37.07	37.20	00:00:00
2017-05-04	977,600	37.31	37.40	36.41	36.57	00:00:00
2017-05-05	775,363	36.62	36.88	36.48	36.74	00:00:00
2017-05-08	892,490	36.74	36.88	36.10	36.38	00:00:00
2017-05-09	1,052,418	36.44	37.22	36.44	37.16	00:00:00
2017-05-10	764,146	37.04	37.64	36.83	37.51	00:00:00
2017-05-11	839,059	37.27	37.62	36.69	37.36	00:00:00
2017-05-12	404,391	37.23	37.44	37.06	37.32	00:00:00
2017-05-15	793,212	37.32	37.99	37.29	37.79	00:00:00
2017-05-16	719,976	37.80	38.16	37.56	38.07	00:00:00
2017-05-17	842,706	37.38	37.58	36.78	36.96	00:00:00
2017-05-18	1,443,454	36.88	37.87	36.77	37.46	00:00:00
2017-05-19	1,141,068	37.51	38.43	37.50	38.10	00:00:00
2017-05-22	635,717	38.42	38.56	38.06	38.13	00:00:00
2017-05-23	720,415	38.23	38.38	37.75	37.93	00:00:00
2017-05-24	563,772	37.81	38.21	37.75	37.94	00:00:00
2017-05-25	1,563,832	37.80	37.95	37.16	37.43	00:00:00
2017-05-26	1,264,176	37.28	37.56	37.07	37.30	00:00:00
2017-05-30	784,499	37.22	37.28	36.49	36.49	00:00:00
2017-05-31	1,299,292	36.64	36.88	36.40	36.87	00:00:00
2017-06-01	997,903	37.04	37.89	36.95	37.88	00:00:00
2017-06-02	989,718	37.59	38.30	37.52	38.03	00:00:00
2017-06-05	553,816	37.79	38.18	37.79	38.02	00:00:00
2017-06-06	826,726	37.82	38.33	37.78	38.07	00:00:00
2017-06-07	772,734	38.19	38.33	37.81	38.13	00:00:00
2017-06-08	898,484	38.10	38.74	38.10	38.49	00:00:00
2017-06-09	930,493	38.36	39.05	38.28	38.83	00:00:00
2017-06-12	825,564	38.78	39.33	38.65	39.14	00:00:00
2017-06-13	656,178	39.28	39.44	39.01	39.34	00:00:00
2017-06-14	828,108	39.21	39.58	38.94	39.48	00:00:00
2017-06-15	534,848	39.09	39.44	38.96	39.35	00:00:00
2017-06-16	1,087,425	39.38	39.85	39.25	39.74	00:00:00
2017-06-19	866,152	40.16	40.82	39.94	40.55	00:00:00
2017-06-20	782,445	40.30	40.54	40.15	40.30	00:00:00
2017-06-21	607,009	40.45	40.45	39.68	39.75	00:00:00
2017-06-22	604,472	39.65	40.33	39.49	40.19	00:00:00
2017-06-23	1,688,025	40.20	40.20	39.35	39.45	00:00:00
2017-06-26	626,464	39.68	40.21	39.65	39.93	00:00:00
2017-06-27	549,075	40.05	40.33	39.90	39.99	00:00:00
2017-06-28	2,059,131	40.24	40.40	38.90	38.99	00:00:00
2017-06-29	1,873,246	39.43	39.48	37.55	38.17	00:00:00
2017-06-30	1,950,141	38.56	38.75	37.61	38.16	00:00:00
2017-07-03	1,063,415	38.44	39.00	37.91	37.92	00:00:00
2017-07-05	1,086,669	38.08	38.35	37.71	37.99	00:00:00
2017-07-06	1,352,765	37.96	38.34	37.67	38.00	00:00:00
2017-07-07	858,589	38.24	38.90	38.08	38.89	00:00:00
2017-07-10	1,141,732	38.86	39.38	38.72	39.26	00:00:00
2017-07-11	867,127	39.25	39.41	38.44	38.67	00:00:00
2017-07-12	1,140,448	38.80	39.43	38.80	39.20	00:00:00
2017-07-13	1,291,375	39.01	39.99	38.90	39.89	00:00:00
2017-07-14	773,171	39.72	40.46	39.65	39.76	00:00:00
2017-07-17	534,086	39.55	39.80	38.91	39.65	00:00:00
2017-07-18	632,527	39.41	39.92	39.41	39.87	00:00:00
2017-07-19	782,598	40.00	40.51	39.99	40.47	00:00:00
2017-07-20	961,003	40.48	40.96	40.27	40.54	00:00:00
2017-07-21	566,676	40.58	40.73	40.20	40.26	00:00:00
2017-07-24	802,496	40.19	40.59	40.15	40.55	00:00:00
2017-07-25	1,022,195	41.00	41.37	40.85	41.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>