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
2018-02-21	1,079,532	40.20	41.16	40.09	40.23	00:00:00
2018-02-22	829,984	40.41	40.70	40.09	40.24	00:00:00
2018-02-23	649,440	40.41	40.59	39.94	40.39	00:00:00
2018-02-26	387,856	40.64	41.03	40.18	40.98	00:00:00
2018-02-27	734,583	41.09	41.38	40.08	40.08	00:00:00
2018-02-28	665,720	40.29	40.61	39.88	39.91	00:00:00
2018-03-01	1,043,365	39.95	40.21	38.74	38.94	00:00:00
2018-03-02	683,830	38.44	39.15	37.84	39.12	00:00:00
2018-03-05	661,579	38.73	39.82	38.63	39.70	00:00:00
2018-03-06	742,626	39.63	39.85	39.04	39.70	00:00:00
2018-03-07	836,154	39.36	40.04	39.19	39.89	00:00:00
2018-03-08	455,037	40.02	40.05	39.55	39.99	00:00:00
2018-03-09	675,948	40.35	41.37	40.20	41.34	00:00:00
2018-03-12	940,877	41.39	42.06	41.34	41.86	00:00:00
2018-03-13	625,609	42.17	42.24	41.27	41.42	00:00:00
2018-03-14	701,993	41.56	41.60	40.92	41.06	00:00:00
2018-03-15	552,583	41.14	41.16	40.69	41.00	00:00:00
2018-03-16	1,282,633	41.22	41.78	41.16	41.38	00:00:00
2018-03-19	1,162,316	41.30	41.30	40.25	40.78	00:00:00
2018-03-20	529,548	40.99	41.04	40.47	40.76	00:00:00
2018-03-21	771,017	40.66	41.87	40.66	41.39	00:00:00
2018-03-22	788,173	40.85	40.94	39.62	39.65	00:00:00
2018-03-23	597,457	39.79	39.87	38.73	38.78	00:00:00
2018-03-26	689,209	39.51	40.49	39.29	40.42	00:00:00
2018-03-27	808,463	40.72	40.72	39.04	39.27	00:00:00
2018-03-28	565,697	39.43	39.92	39.01	39.68	00:00:00
2018-03-29	533,933	39.86	40.87	39.83	40.65	00:00:00
2018-04-02	604,828	40.49	40.73	38.74	39.15	00:00:00
2018-04-03	779,183	39.55	40.09	39.31	39.99	00:00:00
2018-04-04	742,780	39.20	40.86	39.04	40.71	00:00:00
2018-04-05	851,263	40.81	40.87	39.79	40.53	00:00:00
2018-04-06	512,060	40.06	40.43	39.16	39.52	00:00:00
2018-04-09	329,749	39.88	40.29	39.54	39.60	00:00:00
2018-04-10	579,314	40.36	40.50	39.91	40.10	00:00:00
2018-04-11	1,207,155	39.51	39.51	38.07	38.29	00:00:00
2018-04-12	1,409,069	38.37	39.07	38.37	38.51	00:00:00
2018-04-13	1,152,055	38.87	38.87	37.43	37.76	00:00:00
2018-04-16	667,015	38.22	38.54	37.86	38.27	00:00:00
2018-04-17	800,951	38.67	39.11	38.47	38.56	00:00:00
2018-04-18	930,810	38.73	38.74	38.20	38.29	00:00:00
2018-04-19	728,060	38.33	38.53	37.70	38.14	00:00:00
2018-04-20	653,790	38.03	38.14	37.38	38.07	00:00:00
2018-04-23	668,108	38.01	38.37	37.52	37.72	00:00:00
2018-04-24	864,283	38.07	38.35	37.11	37.41	00:00:00
2018-04-25	578,328	37.35	37.89	37.20	37.65	00:00:00
2018-04-26	2,229,654	37.78	39.87	37.78	39.58	00:00:00
2018-04-27	894,665	39.43	39.84	39.08	39.64	00:00:00
2018-04-30	895,864	39.79	40.02	39.18	39.70	00:00:00
2018-05-01	852,027	39.57	39.92	38.37	38.51	00:00:00
2018-05-02	961,388	38.49	38.53	37.83	37.93	00:00:00
2018-05-03	951,167	37.73	38.03	37.10	37.69	00:00:00
2018-05-04	751,096	37.31	38.40	37.27	38.02	00:00:00
2018-05-07	579,225	38.04	38.51	37.81	38.18	00:00:00
2018-05-08	780,538	38.42	38.85	38.14	38.32	00:00:00
2018-05-09	872,274	38.50	39.22	38.44	39.20	00:00:00
2018-05-10	841,321	39.36	39.98	39.27	39.47	00:00:00
2018-05-11	732,165	39.57	39.72	38.98	39.31	00:00:00
2018-05-14	658,207	39.34	39.49	39.03	39.38	00:00:00
2018-05-15	1,095,186	39.18	39.53	38.79	38.95	00:00:00
2018-05-16	1,456,076	38.87	39.26	38.64	38.87	00:00:00
2018-05-17	770,494	38.86	39.38	38.64	39.13	00:00:00
2018-05-18	656,760	39.08	39.35	38.91	39.05	00:00:00
2018-05-21	524,226	39.29	39.79	39.11	39.48	00:00:00
2018-05-22	635,624	39.64	39.78	39.35	39.42	00:00:00
2018-05-23	450,541	39.16	39.26	38.88	39.05	00:00:00
2018-05-24	400,752	38.88	39.00	38.38	38.89	00:00:00
2018-05-25	290,997	38.68	38.87	38.63	38.77	00:00:00
2018-05-29	968,564	38.34	38.50	37.66	37.85	00:00:00
2018-05-30	874,954	38.15	38.39	37.95	38.29	00:00:00
2018-05-31	1,323,993	38.19	38.19	37.05	37.27	00:00:00
2018-06-01	1,054,842	37.67	38.02	37.44	37.62	00:00:00
2018-06-04	877,262	37.70	37.95	37.59	37.66	00:00:00
2018-06-05	1,254,526	37.52	37.69	36.71	37.21	00:00:00
2018-06-06	672,233	37.35	37.65	37.21	37.53	00:00:00
2018-06-07	708,370	37.70	37.97	37.51	37.64	00:00:00
2018-06-08	946,930	37.59	37.79	37.17	37.39	00:00:00
2018-06-11	773,380	37.25	37.43	37.05	37.24	00:00:00
2018-06-12	1,195,167	37.35	37.35	35.96	36.11	00:00:00
2018-06-13	1,023,529	36.05	36.09	35.36	35.41	00:00:00
2018-06-14	824,114	35.64	36.09	35.39	35.86	00:00:00
2018-06-15	983,468	35.71	36.12	35.42	35.97	00:00:00
2018-06-18	621,669	35.61	35.84	35.46	35.63	00:00:00
2018-06-19	873,378	35.21	35.82	35.05	35.81	00:00:00
2018-06-20	583,908	35.90	35.95	35.31	35.76	00:00:00
2018-06-21	586,951	35.75	35.82	35.39	35.67	00:00:00
2018-06-22	1,882,374	36.01	36.18	35.79	35.94	00:00:00
2018-06-25	1,049,946	35.87	35.95	35.08	35.60	00:00:00
2018-06-26	792,536	35.76	35.83	35.00	35.09	00:00:00
2018-06-27	1,296,403	35.18	35.49	34.56	35.03	00:00:00
2018-06-28	1,047,492	35.03	35.17	34.75	34.98	00:00:00
2018-06-29	862,992	35.26	35.43	34.69	34.73	00:00:00
2018-07-02	1,004,575	34.27	34.64	34.12	34.53	00:00:00
2018-07-03	434,749	34.71	34.82	34.13	34.18	00:00:00
2018-07-05	937,674	34.50	34.69	33.96	34.47	00:00:00
2018-07-06	479,367	34.47	34.70	34.18	34.32	00:00:00
2018-07-09	756,802	34.56	35.20	34.55	35.16	00:00:00
2018-07-10	535,553	35.22	35.33	34.83	35.09	00:00:00
2018-07-11	901,149	34.72	34.95	34.12	34.22	00:00:00
2018-07-12	1,418,355	34.34	34.34	33.35	33.58	00:00:00
2018-07-13	839,961	33.33	33.52	32.96	33.05	00:00:00
2018-07-16	1,045,809	33.06	33.42	32.93	33.14	00:00:00
2018-07-17	737,645	33.14	33.38	33.13	33.15	00:00:00
2018-07-18	630,436	33.14	33.69	33.02	33.60	00:00:00
2018-07-19	941,450	33.44	33.71	32.98	33.50	00:00:00
2018-07-20	1,039,401	33.48	33.57	33.14	33.36	00:00:00
2018-07-23	583,402	33.40	34.07	33.40	33.89	00:00:00
2018-07-24	876,436	34.09	34.17	33.67	33.91	00:00:00
2018-07-25	1,405,494	33.93	35.45	33.16	33.90	00:00:00
2018-07-26	4,675,646	33.28	33.33	32.10	32.66	00:00:00
2018-07-27	1,435,440	32.66	33.10	32.56	32.91	00:00:00
2018-07-30	2,179,463	32.95	34.58	32.95	34.25	00:00:00
2018-07-31	1,209,528	34.40	34.64	34.08	34.13	00:00:00
2018-08-01	1,213,947	34.22	34.29	32.46	32.66	00:00:00
2018-08-02	1,475,048	32.31	32.31	31.40	32.04	00:00:00
2018-08-03	858,312	31.99	32.72	31.99	32.24	00:00:00
2018-08-06	664,980	32.25	32.79	32.09	32.73	00:00:00
2018-08-07	983,089	32.84	33.73	32.79	33.33	00:00:00
2018-08-08	852,652	33.25	33.28	32.64	33.00	00:00:00
2018-08-09	543,502	33.03	33.25	32.71	32.74	00:00:00
2018-08-10	610,083	32.30	32.37	31.69	31.98	00:00:00
2018-08-13	598,316	32.08	32.11	31.63	31.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>