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
2017-07-25	1,022,195	41.00	41.37	40.85	41.05	00:00:00
2017-07-26	999,751	41.09	41.41	40.87	41.41	00:00:00
2017-07-27	2,910,079	42.00	42.08	38.57	39.29	00:00:00
2017-07-28	1,544,292	39.25	39.75	39.12	39.59	00:00:00
2017-07-31	1,074,437	39.73	40.13	39.48	40.01	00:00:00
2017-08-01	828,806	40.23	40.31	39.57	39.87	00:00:00
2017-08-02	1,303,518	39.90	39.99	38.10	38.15	00:00:00
2017-08-03	1,034,542	38.15	38.55	37.88	38.29	00:00:00
2017-08-04	780,743	38.54	38.56	37.96	38.06	00:00:00
2017-08-07	1,046,310	38.17	38.90	38.15	38.81	00:00:00
2017-08-08	954,285	38.80	39.11	38.35	38.40	00:00:00
2017-08-09	778,681	38.11	38.46	38.01	38.28	00:00:00
2017-08-10	936,206	38.00	38.29	37.34	37.48	00:00:00
2017-08-11	491,197	37.27	37.75	37.02	37.45	00:00:00
2017-08-14	605,901	37.80	38.12	37.59	37.97	00:00:00
2017-08-15	863,791	38.22	38.44	38.02	38.36	00:00:00
2017-08-16	409,214	38.53	38.72	38.08	38.12	00:00:00
2017-08-17	694,463	37.79	37.97	37.01	37.01	00:00:00
2017-08-18	633,216	37.00	37.61	36.75	37.27	00:00:00
2017-08-21	581,035	37.25	37.32	37.03	37.12	00:00:00
2017-08-22	508,818	37.23	37.57	37.04	37.49	00:00:00
2017-08-23	394,055	37.28	37.60	37.25	37.28	00:00:00
2017-08-24	404,392	37.42	37.70	37.12	37.34	00:00:00
2017-08-25	494,708	37.49	37.66	37.13	37.38	00:00:00
2017-08-28	400,861	37.40	37.72	36.95	37.12	00:00:00
2017-08-29	520,980	36.75	36.93	36.42	36.79	00:00:00
2017-08-30	797,235	36.74	37.61	36.74	37.50	00:00:00
2017-08-31	884,856	37.69	38.33	37.69	38.19	00:00:00
2017-09-01	579,812	38.31	38.51	38.15	38.42	00:00:00
2017-09-05	1,516,421	38.21	38.25	36.56	36.67	00:00:00
2017-09-06	1,271,310	36.94	37.27	36.41	36.75	00:00:00
2017-09-07	770,897	36.80	37.12	36.51	36.64	00:00:00
2017-09-08	881,398	36.43	36.69	36.24	36.47	00:00:00
2017-09-11	1,467,151	36.85	37.98	36.79	37.50	00:00:00
2017-09-12	738,503	37.80	38.35	37.68	38.19	00:00:00
2017-09-13	650,312	38.01	38.01	37.36	37.84	00:00:00
2017-09-14	504,791	37.85	37.96	37.61	37.75	00:00:00
2017-09-15	1,137,423	37.70	38.37	37.70	38.21	00:00:00
2017-09-18	682,396	38.33	38.71	38.00	38.21	00:00:00
2017-09-19	917,454	38.22	38.25	37.62	37.64	00:00:00
2017-09-20	587,543	37.80	38.14	37.41	37.81	00:00:00
2017-09-21	375,058	37.83	37.83	37.41	37.55	00:00:00
2017-09-22	488,831	37.60	38.21	37.29	37.99	00:00:00
2017-09-25	972,546	38.05	38.56	37.99	38.52	00:00:00
2017-09-26	605,158	38.64	38.64	38.03	38.05	00:00:00
2017-09-27	753,804	38.56	38.78	38.10	38.68	00:00:00
2017-09-28	1,047,065	38.79	39.49	38.52	39.36	00:00:00
2017-09-29	686,281	39.35	39.64	39.07	39.31	00:00:00
2017-10-02	600,533	39.30	39.30	38.76	39.00	00:00:00
2017-10-03	822,314	39.19	39.29	38.70	39.10	00:00:00
2017-10-04	681,303	38.81	39.12	38.81	38.95	00:00:00
2017-10-05	1,255,825	38.33	38.85	37.81	38.65	00:00:00
2017-10-06	889,539	38.45	38.51	37.99	38.39	00:00:00
2017-10-09	596,026	38.39	38.50	38.19	38.20	00:00:00
2017-10-10	1,023,095	38.34	39.19	38.31	39.14	00:00:00
2017-10-11	797,700	39.15	39.32	38.51	38.79	00:00:00
2017-10-12	718,278	38.70	39.11	38.27	38.29	00:00:00
2017-10-13	821,184	38.42	38.89	38.34	38.74	00:00:00
2017-10-16	867,264	38.76	38.89	37.36	37.63	00:00:00
2017-10-17	1,274,353	37.98	38.09	37.46	37.63	00:00:00
2017-10-18	841,261	37.76	38.13	37.44	37.97	00:00:00
2017-10-19	696,360	37.62	38.23	37.54	38.22	00:00:00
2017-10-20	820,407	38.67	39.10	38.38	38.83	00:00:00
2017-10-23	1,062,859	39.18	39.18	37.49	37.73	00:00:00
2017-10-24	1,297,158	37.72	37.99	37.42	37.63	00:00:00
2017-10-25	863,176	37.89	37.89	37.15	37.75	00:00:00
2017-10-26	1,285,724	37.70	39.18	37.59	38.70	00:00:00
2017-10-27	667,272	38.84	39.14	38.43	39.02	00:00:00
2017-10-30	898,141	38.84	38.99	38.12	38.22	00:00:00
2017-12-06	822,550	40.08	40.29	39.72	39.82	00:00:00
2017-12-07	539,601	39.77	40.59	39.71	40.25	00:00:00
2017-12-08	522,566	40.52	40.64	39.99	40.57	00:00:00
2017-12-11	615,977	40.54	40.65	40.13	40.44	00:00:00
2017-12-12	779,171	40.43	40.68	40.25	40.37	00:00:00
2017-12-13	570,204	40.37	40.63	40.16	40.17	00:00:00
2017-12-14	556,804	40.22	40.42	39.99	40.00	00:00:00
2017-12-15	1,510,151	40.32	41.03	40.12	40.91	00:00:00
2017-12-18	705,854	41.52	41.60	41.14	41.28	00:00:00
2017-12-19	1,009,775	41.06	41.86	41.02	41.71	00:00:00
2017-12-20	746,187	41.81	42.15	41.72	41.95	00:00:00
2017-12-21	956,651	42.21	42.41	41.73	41.92	00:00:00
2017-12-22	878,800	42.06	42.18	41.58	41.89	00:00:00
2017-12-26	419,211	41.85	42.13	41.67	42.11	00:00:00
2017-12-27	372,388	42.18	42.27	41.93	41.97	00:00:00
2017-12-28	252,217	42.10	42.15	41.83	42.15	00:00:00
2017-12-29	388,419	42.41	42.43	41.95	41.98	00:00:00
2018-01-02	893,494	42.26	42.29	41.41	41.47	00:00:00
2018-01-03	1,218,796	41.16	41.46	40.91	41.34	00:00:00
2018-01-04	797,655	41.48	41.82	40.90	41.07	00:00:00
2018-01-05	803,884	41.25	41.90	40.78	41.88	00:00:00
2018-01-08	712,515	41.96	42.59	41.85	42.39	00:00:00
2018-01-09	1,309,381	42.23	43.29	42.23	42.83	00:00:00
2018-01-10	1,568,969	42.29	42.38	40.83	42.28	00:00:00
2018-01-11	774,814	42.48	42.83	42.11	42.82	00:00:00
2018-01-12	740,148	43.12	43.76	42.91	43.74	00:00:00
2018-01-16	977,203	44.06	44.26	43.12	43.23	00:00:00
2018-01-17	809,701	43.54	44.32	43.28	44.22	00:00:00
2018-01-18	705,620	44.14	44.22	43.60	43.96	00:00:00
2018-01-19	640,394	44.03	44.76	44.03	44.70	00:00:00
2018-01-22	723,876	44.64	44.96	44.32	44.93	00:00:00
2018-01-23	1,194,211	44.86	45.48	44.78	45.39	00:00:00
2018-01-24	1,177,443	45.65	45.84	45.21	45.72	00:00:00
2018-01-25	1,246,231	46.39	47.13	45.35	46.14	00:00:00
2018-01-26	1,097,492	46.31	46.49	45.46	45.75	00:00:00
2018-01-29	1,131,935	45.51	45.78	44.25	44.27	00:00:00
2018-01-30	2,465,139	43.72	43.73	42.85	42.98	00:00:00
2018-01-31	875,400	43.27	43.27	42.47	42.62	00:00:00
2018-02-01	819,531	42.59	43.44	42.50	43.10	00:00:00
2018-02-02	800,512	42.78	42.79	41.11	41.17	00:00:00
2018-02-05	1,857,204	40.51	41.95	39.28	39.50	00:00:00
2018-02-06	1,227,509	38.54	40.67	37.91	40.55	00:00:00
2018-02-07	952,139	40.21	40.98	39.79	39.95	00:00:00
2018-02-08	1,408,542	40.03	40.16	37.78	37.79	00:00:00
2018-02-09	1,717,135	38.47	38.60	37.05	38.23	00:00:00
2018-02-12	1,456,486	38.73	39.18	38.10	38.67	00:00:00
2018-02-13	986,483	38.31	38.53	37.86	38.33	00:00:00
2018-02-14	931,101	37.83	39.20	37.83	39.20	00:00:00
2018-02-15	891,982	39.60	39.78	38.48	38.89	00:00:00
2018-02-16	1,113,890	38.69	40.07	38.68	39.97	00:00:00
2018-02-20	938,127	39.82	40.38	39.36	40.08	00:00:00
2018-02-21	1,079,532	40.20	41.16	40.09	40.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>