|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 273,400 | 46.60 | 46.61 | 46.00 | 46.24 | 00:00:00 | | 2001-12-04 | 276,900 | 46.25 | 47.10 | 46.18 | 46.92 | 00:00:00 | | 2001-12-05 | 859,500 | 47.05 | 48.97 | 47.05 | 48.59 | 00:00:00 | | 2001-12-06 | 862,600 | 48.60 | 50.15 | 48.54 | 50.15 | 00:00:00 | | 2001-12-07 | 584,200 | 50.00 | 50.29 | 49.30 | 50.11 | 00:00:00 | | 2001-12-10 | 432,800 | 49.56 | 50.19 | 49.56 | 49.64 | 00:00:00 | | 2001-12-11 | 416,100 | 49.65 | 50.34 | 49.57 | 49.99 | 00:00:00 | | 2001-12-12 | 274,400 | 49.92 | 49.94 | 48.80 | 49.23 | 00:00:00 | | 2001-12-13 | 365,000 | 48.80 | 49.33 | 48.50 | 48.50 | 00:00:00 | | 2001-12-14 | 305,600 | 48.50 | 48.73 | 48.01 | 48.47 | 00:00:00 | | 2001-12-17 | 490,600 | 48.35 | 48.47 | 47.61 | 48.10 | 00:00:00 | | 2001-12-18 | 376,600 | 48.25 | 49.20 | 48.25 | 49.20 | 00:00:00 | | 2001-12-19 | 580,000 | 49.05 | 49.70 | 48.55 | 49.51 | 00:00:00 | | 2001-12-20 | 376,000 | 49.48 | 49.60 | 48.32 | 48.66 | 00:00:00 | | 2001-12-21 | 537,600 | 48.51 | 49.38 | 48.35 | 49.34 | 00:00:00 | | 2001-12-24 | 127,400 | 49.35 | 49.60 | 49.23 | 49.47 | 00:00:00 | | 2001-12-26 | 393,000 | 49.51 | 50.06 | 49.40 | 49.75 | 00:00:00 | | 2001-12-27 | 346,000 | 49.75 | 50.16 | 49.57 | 49.87 | 00:00:00 | | 2001-12-28 | 320,700 | 50.00 | 50.80 | 49.97 | 50.50 | 00:00:00 | | 2001-12-31 | 226,200 | 50.40 | 50.43 | 49.50 | 49.98 | 00:00:00 | | 2002-01-02 | 418,600 | 50.15 | 50.15 | 48.36 | 49.65 | 00:00:00 | | 2002-01-03 | 312,900 | 49.48 | 50.35 | 49.41 | 50.22 | 00:00:00 | | 2002-01-04 | 698,800 | 50.80 | 51.60 | 50.80 | 51.38 | 00:00:00 | | 2002-01-07 | 393,900 | 51.42 | 52.10 | 51.18 | 51.54 | 00:00:00 | | 2002-01-08 | 307,800 | 51.74 | 51.84 | 50.60 | 50.78 | 00:00:00 | | 2002-01-09 | 604,200 | 50.78 | 51.24 | 50.65 | 51.01 | 00:00:00 | | 2002-01-10 | 248,000 | 51.01 | 51.11 | 50.33 | 50.73 | 00:00:00 | | 2002-01-11 | 498,400 | 50.95 | 50.95 | 50.40 | 50.60 | 00:00:00 | | 2002-01-14 | 442,000 | 50.45 | 50.45 | 49.50 | 49.73 | 00:00:00 | | 2002-01-15 | 547,500 | 49.75 | 50.08 | 49.55 | 49.65 | 00:00:00 | | 2002-01-16 | 445,400 | 49.50 | 49.50 | 48.68 | 48.70 | 00:00:00 | | 2002-01-17 | 648,000 | 48.71 | 49.79 | 48.45 | 49.75 | 00:00:00 | | 2002-01-18 | 706,400 | 49.64 | 50.46 | 49.61 | 50.41 | 00:00:00 | | 2002-01-22 | 649,000 | 50.41 | 51.23 | 50.33 | 50.76 | 00:00:00 | | 2002-01-23 | 627,900 | 50.76 | 51.15 | 49.88 | 51.12 | 00:00:00 | | 2002-01-24 | 711,400 | 51.50 | 52.15 | 51.01 | 51.07 | 00:00:00 | | 2002-01-25 | 700,200 | 51.08 | 52.60 | 51.08 | 52.20 | 00:00:00 | | 2002-01-28 | 324,800 | 52.40 | 52.66 | 51.65 | 51.81 | 00:00:00 | | 2002-01-29 | 754,400 | 51.75 | 52.00 | 50.10 | 50.30 | 00:00:00 | | 2002-01-30 | 680,400 | 50.31 | 50.95 | 49.25 | 50.83 | 00:00:00 | | 2002-01-31 | 604,200 | 51.69 | 52.36 | 51.07 | 52.36 | 00:00:00 | | 2002-02-01 | 566,100 | 52.49 | 52.95 | 52.25 | 52.80 | 00:00:00 | | 2002-02-04 | 495,800 | 52.65 | 52.65 | 51.30 | 51.38 | 00:00:00 | | 2002-02-05 | 880,000 | 51.38 | 52.26 | 50.23 | 51.60 | 00:00:00 | | 2002-02-06 | 646,200 | 52.00 | 52.83 | 51.95 | 52.28 | 00:00:00 | | 2002-02-07 | 412,600 | 52.28 | 52.96 | 51.68 | 51.79 | 00:00:00 | | 2002-02-08 | 764,000 | 51.88 | 53.44 | 51.88 | 53.38 | 00:00:00 | | 2002-02-11 | 387,300 | 53.38 | 54.17 | 53.05 | 54.00 | 00:00:00 | | 2002-02-12 | 538,400 | 54.00 | 54.29 | 53.76 | 53.87 | 00:00:00 | | 2002-02-13 | 493,200 | 53.75 | 54.48 | 53.75 | 54.10 | 00:00:00 | | 2002-02-14 | 541,000 | 54.15 | 54.50 | 53.65 | 53.99 | 00:00:00 | | 2002-02-15 | 456,300 | 53.94 | 53.94 | 52.52 | 52.74 | 00:00:00 | | 2002-02-19 | 670,200 | 52.50 | 52.50 | 50.85 | 51.15 | 00:00:00 | | 2002-02-20 | 522,900 | 51.45 | 52.21 | 51.10 | 52.15 | 00:00:00 | | 2002-02-21 | 316,600 | 52.15 | 52.75 | 51.30 | 51.32 | 00:00:00 | | 2002-02-22 | 458,000 | 51.17 | 51.39 | 50.39 | 51.23 | 00:00:00 | | 2002-02-25 | 1,002,200 | 51.20 | 53.00 | 51.20 | 52.87 | 00:00:00 | | 2002-02-26 | 388,400 | 53.01 | 53.49 | 52.67 | 53.07 | 00:00:00 | | 2002-02-27 | 625,500 | 53.37 | 53.75 | 52.10 | 52.26 | 00:00:00 | | 2002-02-28 | 479,100 | 52.43 | 53.00 | 52.29 | 52.42 | 00:00:00 | | 2002-03-01 | 522,600 | 52.55 | 53.35 | 52.26 | 53.31 | 00:00:00 | | 2002-03-04 | 1,010,600 | 53.75 | 55.09 | 53.75 | 55.00 | 00:00:00 | | 2002-03-05 | 671,700 | 55.10 | 56.10 | 55.04 | 55.64 | 00:00:00 | | 2002-03-06 | 653,700 | 55.65 | 56.23 | 55.14 | 56.10 | 00:00:00 | | 2002-03-07 | 826,600 | 56.60 | 57.10 | 55.82 | 56.15 | 00:00:00 | | 2002-03-08 | 450,900 | 57.00 | 57.00 | 56.57 | 56.80 | 00:00:00 | | 2002-03-11 | 546,000 | 56.60 | 56.80 | 56.16 | 56.54 | 00:00:00 | | 2002-03-12 | 545,800 | 56.00 | 56.65 | 55.62 | 56.52 | 00:00:00 | | 2002-03-13 | 377,000 | 56.52 | 56.52 | 55.47 | 55.80 | 00:00:00 | | 2002-03-14 | 428,700 | 55.79 | 56.15 | 55.40 | 56.00 | 00:00:00 | | 2002-03-15 | 636,800 | 56.25 | 56.47 | 55.60 | 56.00 | 00:00:00 | | 2002-03-18 | 438,300 | 55.80 | 55.96 | 55.32 | 55.76 | 00:00:00 | | 2002-03-19 | 573,200 | 55.85 | 56.03 | 55.57 | 55.75 | 00:00:00 | | 2002-03-20 | 300,900 | 55.75 | 55.75 | 54.78 | 54.79 | 00:00:00 | | 2002-03-21 | 691,400 | 54.80 | 54.80 | 53.95 | 54.20 | 00:00:00 | | 2002-03-22 | 451,800 | 54.20 | 54.21 | 53.55 | 53.60 | 00:00:00 | | 2002-03-25 | 920,200 | 53.55 | 53.68 | 52.03 | 52.26 | 00:00:00 | | 2002-03-26 | 972,600 | 52.30 | 52.81 | 51.76 | 52.30 | 00:00:00 | | 2002-03-27 | 404,800 | 52.55 | 54.05 | 52.50 | 53.55 | 00:00:00 | | 2002-03-28 | 529,600 | 53.00 | 53.88 | 52.82 | 53.08 | 00:00:00 | | 2002-04-01 | 361,400 | 53.06 | 53.07 | 51.97 | 52.35 | 00:00:00 | | 2002-04-02 | 399,300 | 52.30 | 52.50 | 51.85 | 51.95 | 00:00:00 | | 2002-04-03 | 510,800 | 52.05 | 52.19 | 51.05 | 51.23 | 00:00:00 | | 2002-04-04 | 379,200 | 51.10 | 51.49 | 50.90 | 51.27 | 00:00:00 | | 2002-04-05 | 495,200 | 51.30 | 51.68 | 50.78 | 50.91 | 00:00:00 | | 2002-04-08 | 796,600 | 50.51 | 50.63 | 50.14 | 50.58 | 00:00:00 | | 2002-04-09 | 502,600 | 50.70 | 50.90 | 50.31 | 50.47 | 00:00:00 | | 2002-04-10 | 618,900 | 50.56 | 50.93 | 50.39 | 50.88 | 00:00:00 | | 2002-04-11 | 486,000 | 50.80 | 50.80 | 49.28 | 49.39 | 00:00:00 | | 2002-04-12 | 809,800 | 49.38 | 49.99 | 49.10 | 49.92 | 00:00:00 | | 2002-04-15 | 456,000 | 50.17 | 50.40 | 49.30 | 49.40 | 00:00:00 | | 2002-04-16 | 479,800 | 49.80 | 50.67 | 49.80 | 50.49 | 00:00:00 | | 2002-04-17 | 542,400 | 50.60 | 51.48 | 50.28 | 51.10 | 00:00:00 | | 2002-04-18 | 320,000 | 51.20 | 51.53 | 50.45 | 50.85 | 00:00:00 | | 2002-04-19 | 380,400 | 51.00 | 51.65 | 51.00 | 51.38 | 00:00:00 | | 2002-04-22 | 486,000 | 51.38 | 51.39 | 50.95 | 51.10 | 00:00:00 | | 2002-04-23 | 458,000 | 50.95 | 51.09 | 50.62 | 50.66 | 00:00:00 | | 2002-04-24 | 840,200 | 50.67 | 51.22 | 50.22 | 50.25 | 00:00:00 | | 2002-04-25 | 935,400 | 50.26 | 50.35 | 48.65 | 49.25 | 00:00:00 | | 2002-04-26 | 605,000 | 49.70 | 49.90 | 49.06 | 49.13 | 00:00:00 | | 2002-04-29 | 826,200 | 49.30 | 50.35 | 49.07 | 49.24 | 00:00:00 | | 2002-04-30 | 724,200 | 49.24 | 50.61 | 49.24 | 50.24 | 00:00:00 | | 2002-05-01 | 497,400 | 50.25 | 50.89 | 49.65 | 50.68 | 00:00:00 | | 2002-05-02 | 551,800 | 51.00 | 51.80 | 50.55 | 51.51 | 00:00:00 | | 2002-05-03 | 423,900 | 51.70 | 51.70 | 51.00 | 51.51 | 00:00:00 | | 2002-05-06 | 431,700 | 51.49 | 51.57 | 49.96 | 50.01 | 00:00:00 | | 2002-05-07 | 1,027,000 | 50.85 | 51.03 | 49.63 | 51.01 | 00:00:00 | | 2002-05-08 | 846,000 | 52.15 | 53.95 | 52.15 | 53.95 | 00:00:00 | | 2002-05-09 | 661,000 | 53.00 | 53.93 | 52.80 | 53.16 | 00:00:00 | | 2002-05-10 | 370,600 | 53.16 | 53.16 | 52.39 | 52.66 | 00:00:00 | | 2002-05-13 | 537,600 | 52.66 | 54.50 | 52.40 | 54.50 | 00:00:00 | | 2002-05-14 | 1,134,800 | 56.35 | 56.37 | 55.55 | 56.37 | 00:00:00 | | 2002-05-15 | 511,200 | 55.90 | 56.05 | 55.06 | 55.72 | 00:00:00 | | 2002-05-16 | 661,600 | 55.73 | 56.74 | 55.69 | 56.06 | 00:00:00 | | 2002-05-17 | 300,600 | 57.03 | 57.15 | 56.67 | 56.97 | 00:00:00 | | 2002-05-20 | 445,500 | 56.77 | 56.77 | 55.86 | 55.88 | 00:00:00 | | 2002-05-21 | 599,100 | 56.50 | 56.77 | 55.63 | 55.73 | 00:00:00 | | 2002-05-22 | 661,400 | 55.73 | 55.90 | 55.14 | 55.39 | 00:00:00 | | 2002-05-23 | 523,400 | 55.50 | 56.15 | 55.20 | 55.96 | 00:00:00 | | 2002-05-24 | 312,800 | 55.97 | 56.00 | 55.00 | 55.01 | 00:00:00 | | 2002-05-28 | 643,400 | 55.15 | 55.15 | 53.88 | 54.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
