|
 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 | | 2001-06-07 | 684,600 | 47.65 | 48.04 | 47.13 | 47.38 | 00:00:00 | | 2001-06-08 | 462,400 | 47.29 | 47.75 | 47.20 | 47.56 | 00:00:00 | | 2001-06-11 | 964,500 | 48.16 | 48.16 | 47.01 | 47.02 | 00:00:00 | | 2001-06-12 | 1,023,800 | 46.60 | 46.89 | 46.00 | 46.00 | 00:00:00 | | 2001-06-13 | 1,163,200 | 46.15 | 47.65 | 45.93 | 47.00 | 00:00:00 | | 2001-06-14 | 748,400 | 46.90 | 46.90 | 45.85 | 46.00 | 00:00:00 | | 2001-06-15 | 541,000 | 45.75 | 46.80 | 45.30 | 46.80 | 00:00:00 | | 2001-06-18 | 393,300 | 47.05 | 47.05 | 46.15 | 46.33 | 00:00:00 | | 2001-06-19 | 560,200 | 47.15 | 47.50 | 46.90 | 46.95 | 00:00:00 | | 2001-06-20 | 469,400 | 47.10 | 48.10 | 46.90 | 48.10 | 00:00:00 | | 2001-06-21 | 857,800 | 48.00 | 49.14 | 47.80 | 48.81 | 00:00:00 | | 2001-06-22 | 445,000 | 48.70 | 48.89 | 47.81 | 48.69 | 00:00:00 | | 2001-06-25 | 287,200 | 48.69 | 48.94 | 47.62 | 48.01 | 00:00:00 | | 2001-06-26 | 507,000 | 47.00 | 47.27 | 46.65 | 47.14 | 00:00:00 | | 2001-06-27 | 697,600 | 48.15 | 48.59 | 48.01 | 48.10 | 00:00:00 | | 2001-06-28 | 541,500 | 48.05 | 49.41 | 48.05 | 49.09 | 00:00:00 | | 2001-06-29 | 454,500 | 49.09 | 49.76 | 48.84 | 49.76 | 00:00:00 | | 2001-07-02 | 434,200 | 49.70 | 49.70 | 48.81 | 49.60 | 00:00:00 | | 2001-07-03 | 265,000 | 49.60 | 50.00 | 49.50 | 49.90 | 00:00:00 | | 2001-07-05 | 345,600 | 49.91 | 50.52 | 49.86 | 50.08 | 00:00:00 | | 2001-07-06 | 361,400 | 49.68 | 49.79 | 48.27 | 48.73 | 00:00:00 | | 2001-07-09 | 483,600 | 48.98 | 48.98 | 47.67 | 47.96 | 00:00:00 | | 2001-07-10 | 480,400 | 48.06 | 48.49 | 47.38 | 47.44 | 00:00:00 | | 2001-07-11 | 500,800 | 47.30 | 47.50 | 46.84 | 47.50 | 00:00:00 | | 2001-07-12 | 442,400 | 48.00 | 49.40 | 48.00 | 49.30 | 00:00:00 | | 2001-07-13 | 432,600 | 49.28 | 49.90 | 49.15 | 49.86 | 00:00:00 | | 2001-07-16 | 674,800 | 49.96 | 50.61 | 49.33 | 49.56 | 00:00:00 | | 2001-07-17 | 543,600 | 49.52 | 50.77 | 49.00 | 50.15 | 00:00:00 | | 2001-07-18 | 318,900 | 49.70 | 50.15 | 49.57 | 50.15 | 00:00:00 | | 2001-07-19 | 398,200 | 50.90 | 50.94 | 49.09 | 49.42 | 00:00:00 | | 2001-07-20 | 612,600 | 48.42 | 49.67 | 47.81 | 49.50 | 00:00:00 | | 2001-07-23 | 177,900 | 49.75 | 49.99 | 49.36 | 49.84 | 00:00:00 | | 2001-07-24 | 572,200 | 49.95 | 49.95 | 48.10 | 48.65 | 00:00:00 | | 2001-07-25 | 713,200 | 48.65 | 48.75 | 47.81 | 48.65 | 00:00:00 | | 2001-07-26 | 404,800 | 48.70 | 49.15 | 48.58 | 48.80 | 00:00:00 | | 2001-07-27 | 422,400 | 48.81 | 49.89 | 48.72 | 49.56 | 00:00:00 | | 2001-07-30 | 626,200 | 49.56 | 49.56 | 48.21 | 48.48 | 00:00:00 | | 2001-07-31 | 454,000 | 48.48 | 48.70 | 48.00 | 48.14 | 00:00:00 | | 2001-08-01 | 618,600 | 48.14 | 48.38 | 47.90 | 47.95 | 00:00:00 | | 2001-08-02 | 542,200 | 48.00 | 48.05 | 47.75 | 48.00 | 00:00:00 | | 2001-08-03 | 224,600 | 48.00 | 48.00 | 47.90 | 47.99 | 00:00:00 | | 2001-08-06 | 317,700 | 47.98 | 48.00 | 47.35 | 47.40 | 00:00:00 | | 2001-08-07 | 237,400 | 47.45 | 47.67 | 47.00 | 47.02 | 00:00:00 | | 2001-08-08 | 460,000 | 46.95 | 46.95 | 45.70 | 45.95 | 00:00:00 | | 2001-08-09 | 549,400 | 46.00 | 46.01 | 45.06 | 45.65 | 00:00:00 | | 2001-08-10 | 336,400 | 45.79 | 45.88 | 45.15 | 45.42 | 00:00:00 | | 2001-08-13 | 496,600 | 45.67 | 45.67 | 44.98 | 45.20 | 00:00:00 | | 2001-08-14 | 613,400 | 45.60 | 46.25 | 45.47 | 45.70 | 00:00:00 | | 2001-08-15 | 295,200 | 45.45 | 45.70 | 45.10 | 45.20 | 00:00:00 | | 2001-08-16 | 324,200 | 45.00 | 45.18 | 44.25 | 44.97 | 00:00:00 | | 2001-08-17 | 284,800 | 44.77 | 44.77 | 43.94 | 44.06 | 00:00:00 | | 2001-08-20 | 678,200 | 44.06 | 44.10 | 43.58 | 43.99 | 00:00:00 | | 2001-08-21 | 491,700 | 44.00 | 44.34 | 43.14 | 43.27 | 00:00:00 | | 2001-08-22 | 361,200 | 43.50 | 43.77 | 43.36 | 43.62 | 00:00:00 | | 2001-08-23 | 620,600 | 43.82 | 44.00 | 43.22 | 43.54 | 00:00:00 | | 2001-08-24 | 1,071,900 | 43.45 | 44.95 | 43.45 | 44.93 | 00:00:00 | | 2001-08-27 | 413,100 | 44.95 | 45.65 | 44.30 | 45.52 | 00:00:00 | | 2001-08-28 | 362,800 | 45.40 | 45.40 | 44.50 | 44.79 | 00:00:00 | | 2001-08-29 | 432,000 | 44.75 | 45.37 | 44.50 | 45.37 | 00:00:00 | | 2001-08-30 | 504,400 | 45.25 | 45.25 | 44.17 | 44.43 | 00:00:00 | | 2001-08-31 | 338,600 | 44.43 | 45.47 | 44.35 | 44.71 | 00:00:00 | | 2001-09-04 | 307,800 | 44.72 | 45.61 | 44.46 | 44.47 | 00:00:00 | | 2001-09-05 | 615,300 | 44.66 | 44.86 | 43.40 | 43.65 | 00:00:00 | | 2001-09-06 | 339,400 | 43.60 | 43.72 | 43.02 | 43.26 | 00:00:00 | | 2001-09-07 | 441,800 | 43.26 | 43.26 | 42.03 | 42.12 | 00:00:00 | | 2001-09-10 | 824,800 | 41.87 | 42.65 | 41.55 | 41.90 | 00:00:00 | | 2001-09-17 | 651,300 | 40.00 | 40.09 | 38.77 | 38.78 | 00:00:00 | | 2001-09-18 | 324,800 | 38.98 | 39.35 | 38.01 | 38.01 | 00:00:00 | | 2001-09-19 | 1,348,500 | 38.15 | 38.58 | 36.85 | 38.25 | 00:00:00 | | 2001-09-20 | 1,044,800 | 38.00 | 38.40 | 36.64 | 36.91 | 00:00:00 | | 2001-09-21 | 1,371,400 | 35.00 | 36.10 | 34.25 | 35.75 | 00:00:00 | | 2001-09-24 | 1,161,600 | 36.65 | 37.75 | 36.65 | 37.14 | 00:00:00 | | 2001-09-25 | 567,600 | 37.34 | 38.45 | 37.33 | 38.45 | 00:00:00 | | 2001-09-26 | 525,000 | 38.61 | 38.84 | 37.55 | 37.63 | 00:00:00 | | 2001-09-27 | 461,200 | 37.70 | 38.28 | 36.86 | 38.14 | 00:00:00 | | 2001-09-28 | 568,400 | 38.30 | 39.99 | 38.30 | 39.76 | 00:00:00 | | 2001-10-01 | 623,700 | 39.76 | 39.76 | 38.35 | 39.30 | 00:00:00 | | 2001-10-02 | 239,700 | 39.18 | 39.55 | 39.00 | 39.45 | 00:00:00 | | 2001-10-03 | 709,600 | 39.34 | 41.10 | 38.68 | 40.82 | 00:00:00 | | 2001-10-04 | 674,400 | 40.82 | 42.44 | 40.75 | 41.66 | 00:00:00 | | 2001-10-05 | 573,300 | 42.00 | 42.00 | 40.05 | 40.52 | 00:00:00 | | 2001-10-08 | 449,100 | 40.27 | 40.61 | 39.35 | 39.43 | 00:00:00 | | 2001-10-09 | 232,600 | 39.45 | 40.60 | 39.45 | 40.08 | 00:00:00 | | 2001-10-10 | 511,500 | 40.00 | 41.55 | 39.90 | 41.48 | 00:00:00 | | 2001-10-11 | 682,400 | 42.10 | 43.44 | 42.10 | 42.86 | 00:00:00 | | 2001-10-12 | 654,000 | 42.30 | 42.50 | 40.81 | 41.95 | 00:00:00 | | 2001-10-15 | 559,400 | 41.70 | 42.28 | 40.60 | 42.13 | 00:00:00 | | 2001-10-16 | 302,000 | 42.29 | 43.10 | 42.20 | 42.98 | 00:00:00 | | 2001-10-17 | 886,400 | 43.42 | 44.00 | 43.04 | 43.23 | 00:00:00 | | 2001-10-18 | 645,900 | 43.23 | 43.36 | 41.81 | 42.00 | 00:00:00 | | 2001-10-19 | 1,033,800 | 41.39 | 41.40 | 40.01 | 41.22 | 00:00:00 | | 2001-10-22 | 542,400 | 41.00 | 43.36 | 40.85 | 43.30 | 00:00:00 | | 2001-10-23 | 657,000 | 43.25 | 43.41 | 42.70 | 42.84 | 00:00:00 | | 2001-10-24 | 336,400 | 43.39 | 43.39 | 42.44 | 42.52 | 00:00:00 | | 2001-10-25 | 621,000 | 42.53 | 42.71 | 41.69 | 42.70 | 00:00:00 | | 2001-10-26 | 709,600 | 42.70 | 43.27 | 42.40 | 43.21 | 00:00:00 | | 2001-10-29 | 432,000 | 43.10 | 43.56 | 42.60 | 43.25 | 00:00:00 | | 2001-10-30 | 403,800 | 43.25 | 43.25 | 41.26 | 42.06 | 00:00:00 | | 2001-10-31 | 340,500 | 42.56 | 42.93 | 41.90 | 42.11 | 00:00:00 | | 2001-11-01 | 292,400 | 42.00 | 42.53 | 41.56 | 42.50 | 00:00:00 | | 2001-11-02 | 271,400 | 42.51 | 43.45 | 42.51 | 43.24 | 00:00:00 | | 2001-11-05 | 440,600 | 43.55 | 44.30 | 42.96 | 44.16 | 00:00:00 | | 2001-11-06 | 408,900 | 43.91 | 44.12 | 43.10 | 44.08 | 00:00:00 | | 2001-11-07 | 349,400 | 44.09 | 44.91 | 43.95 | 44.59 | 00:00:00 | | 2001-11-08 | 477,400 | 45.00 | 45.70 | 44.63 | 44.68 | 00:00:00 | | 2001-11-09 | 224,200 | 44.82 | 45.02 | 44.24 | 44.81 | 00:00:00 | | 2001-11-12 | 219,600 | 44.61 | 44.96 | 43.70 | 44.79 | 00:00:00 | | 2001-11-13 | 408,200 | 45.20 | 45.85 | 44.82 | 45.79 | 00:00:00 | | 2001-11-14 | 842,800 | 47.00 | 47.20 | 46.74 | 47.00 | 00:00:00 | | 2001-11-15 | 379,400 | 46.50 | 46.95 | 45.80 | 45.88 | 00:00:00 | | 2001-11-16 | 299,200 | 46.00 | 46.10 | 45.50 | 45.53 | 00:00:00 | | 2001-11-19 | 344,700 | 45.78 | 47.11 | 45.50 | 47.09 | 00:00:00 | | 2001-11-20 | 574,400 | 47.05 | 48.90 | 46.69 | 47.48 | 00:00:00 | | 2001-11-21 | 417,200 | 47.73 | 47.73 | 46.61 | 46.88 | 00:00:00 | | 2001-11-23 | 138,800 | 47.00 | 48.36 | 46.90 | 48.08 | 00:00:00 | | 2001-11-26 | 409,500 | 48.00 | 48.52 | 47.49 | 48.52 | 00:00:00 | | 2001-11-27 | 183,000 | 48.52 | 48.70 | 47.82 | 48.02 | 00:00:00 | | 2001-11-28 | 309,600 | 47.90 | 47.90 | 46.34 | 46.35 | 00:00:00 | | 2001-11-29 | 422,800 | 46.35 | 47.55 | 45.80 | 47.54 | 00:00:00 | | 2001-11-30 | 388,800 | 47.55 | 47.55 | 46.81 | 47.25 | 00:00:00 | | 2001-12-03 | 273,400 | 46.60 | 46.61 | 46.00 | 46.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
