|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 643,400 | 55.15 | 55.15 | 53.88 | 54.39 | 00:00:00 | | 2002-05-29 | 490,800 | 54.39 | 54.91 | 54.12 | 54.60 | 00:00:00 | | 2002-05-30 | 408,300 | 54.40 | 54.74 | 53.82 | 54.26 | 00:00:00 | | 2002-05-31 | 704,600 | 54.85 | 55.48 | 54.75 | 55.26 | 00:00:00 | | 2002-06-03 | 521,200 | 55.14 | 55.20 | 53.61 | 53.61 | 00:00:00 | | 2002-06-04 | 443,400 | 53.57 | 53.82 | 53.01 | 53.35 | 00:00:00 | | 2002-06-05 | 354,900 | 53.35 | 54.62 | 53.34 | 54.29 | 00:00:00 | | 2002-06-06 | 1,232,000 | 53.90 | 54.30 | 52.99 | 53.16 | 00:00:00 | | 2002-06-07 | 709,800 | 52.60 | 53.31 | 52.01 | 53.04 | 00:00:00 | | 2002-06-10 | 322,800 | 53.04 | 54.00 | 52.73 | 53.48 | 00:00:00 | | 2002-06-11 | 351,900 | 53.56 | 53.80 | 52.00 | 52.01 | 00:00:00 | | 2002-06-12 | 736,000 | 51.60 | 51.85 | 50.27 | 51.60 | 00:00:00 | | 2002-06-13 | 448,500 | 51.60 | 51.61 | 50.31 | 50.42 | 00:00:00 | | 2002-06-14 | 776,100 | 50.15 | 51.70 | 49.24 | 51.59 | 00:00:00 | | 2002-06-17 | 869,700 | 51.65 | 52.25 | 51.32 | 51.85 | 00:00:00 | | 2002-06-18 | 548,600 | 51.60 | 52.49 | 51.15 | 51.88 | 00:00:00 | | 2002-06-19 | 619,400 | 51.08 | 51.58 | 50.13 | 50.38 | 00:00:00 | | 2002-06-20 | 668,700 | 49.88 | 50.25 | 49.52 | 49.67 | 00:00:00 | | 2002-06-21 | 893,400 | 49.00 | 49.50 | 47.90 | 47.90 | 00:00:00 | | 2002-06-24 | 902,100 | 48.00 | 48.52 | 46.63 | 48.00 | 00:00:00 | | 2002-06-25 | 570,000 | 48.25 | 49.25 | 48.06 | 48.40 | 00:00:00 | | 2002-06-26 | 664,800 | 48.00 | 48.30 | 47.05 | 48.02 | 00:00:00 | | 2002-06-27 | 664,800 | 48.40 | 49.39 | 48.40 | 49.04 | 00:00:00 | | 2002-06-28 | 717,400 | 48.60 | 49.95 | 48.60 | 49.34 | 00:00:00 | | 2002-07-01 | 366,000 | 49.34 | 49.85 | 47.60 | 47.61 | 00:00:00 | | 2002-07-02 | 956,400 | 47.51 | 47.84 | 46.05 | 46.22 | 00:00:00 | | 2002-07-03 | 485,200 | 46.23 | 46.55 | 45.14 | 45.90 | 00:00:00 | | 2002-07-05 | 213,000 | 46.49 | 47.90 | 46.45 | 47.87 | 00:00:00 | | 2002-07-08 | 496,400 | 47.80 | 48.20 | 46.45 | 46.65 | 00:00:00 | | 2002-07-09 | 1,784,100 | 46.66 | 47.09 | 44.64 | 44.70 | 00:00:00 | | 2002-07-10 | 1,636,600 | 45.00 | 45.20 | 42.44 | 42.47 | 00:00:00 | | 2002-07-11 | 1,488,300 | 42.27 | 42.99 | 41.40 | 42.83 | 00:00:00 | | 2002-07-12 | 832,400 | 43.00 | 43.60 | 42.57 | 43.25 | 00:00:00 | | 2002-07-15 | 727,000 | 43.25 | 43.25 | 41.52 | 42.56 | 00:00:00 | | 2002-07-16 | 913,400 | 42.50 | 43.29 | 41.81 | 43.10 | 00:00:00 | | 2002-07-17 | 724,500 | 43.60 | 43.81 | 42.67 | 43.38 | 00:00:00 | | 2002-07-18 | 785,200 | 42.90 | 43.75 | 42.54 | 42.69 | 00:00:00 | | 2002-07-19 | 822,300 | 42.75 | 42.75 | 41.56 | 41.80 | 00:00:00 | | 2002-07-22 | 980,000 | 41.80 | 42.30 | 40.40 | 40.70 | 00:00:00 | | 2002-07-23 | 984,900 | 40.70 | 40.90 | 38.02 | 38.69 | 00:00:00 | | 2002-07-24 | 1,268,200 | 38.00 | 40.88 | 37.11 | 40.81 | 00:00:00 | | 2002-07-25 | 1,022,700 | 40.50 | 41.49 | 39.18 | 39.84 | 00:00:00 | | 2002-07-26 | 1,652,400 | 39.64 | 39.64 | 38.50 | 39.16 | 00:00:00 | | 2002-07-29 | 935,000 | 40.00 | 42.35 | 40.00 | 42.30 | 00:00:00 | | 2002-07-30 | 829,000 | 42.25 | 43.43 | 41.73 | 43.04 | 00:00:00 | | 2002-07-31 | 627,000 | 42.50 | 42.91 | 41.94 | 42.64 | 00:00:00 | | 2002-08-01 | 496,200 | 42.50 | 42.62 | 41.30 | 41.41 | 00:00:00 | | 2002-08-02 | 505,500 | 41.42 | 41.50 | 40.00 | 40.19 | 00:00:00 | | 2002-08-05 | 559,500 | 40.30 | 40.40 | 38.40 | 38.40 | 00:00:00 | | 2002-08-06 | 624,400 | 38.90 | 40.75 | 38.90 | 40.36 | 00:00:00 | | 2002-08-07 | 747,300 | 40.95 | 41.26 | 39.75 | 40.84 | 00:00:00 | | 2002-08-08 | 975,600 | 40.59 | 43.58 | 40.58 | 43.52 | 00:00:00 | | 2002-08-09 | 689,200 | 43.00 | 44.69 | 42.60 | 44.52 | 00:00:00 | | 2002-08-12 | 666,900 | 43.80 | 44.06 | 43.10 | 43.74 | 00:00:00 | | 2002-08-13 | 624,300 | 43.74 | 44.90 | 43.15 | 43.20 | 00:00:00 | | 2002-08-14 | 689,800 | 43.21 | 45.03 | 42.85 | 45.03 | 00:00:00 | | 2002-08-15 | 750,600 | 45.53 | 45.79 | 44.80 | 45.79 | 00:00:00 | | 2002-08-16 | 411,600 | 45.60 | 46.26 | 45.05 | 45.79 | 00:00:00 | | 2002-08-19 | 741,200 | 45.70 | 47.11 | 45.63 | 47.11 | 00:00:00 | | 2002-08-20 | 643,400 | 47.11 | 47.12 | 46.44 | 46.93 | 00:00:00 | | 2002-08-21 | 710,600 | 46.50 | 47.80 | 45.75 | 47.74 | 00:00:00 | | 2002-08-22 | 643,000 | 47.70 | 48.63 | 47.20 | 48.50 | 00:00:00 | | 2002-08-23 | 763,600 | 48.50 | 48.50 | 47.35 | 47.54 | 00:00:00 | | 2002-08-26 | 503,200 | 48.20 | 48.29 | 46.84 | 48.25 | 00:00:00 | | 2002-08-27 | 623,800 | 48.75 | 49.11 | 47.26 | 47.26 | 00:00:00 | | 2002-08-28 | 708,400 | 47.05 | 47.25 | 46.45 | 46.99 | 00:00:00 | | 2002-08-29 | 705,200 | 46.40 | 48.12 | 46.20 | 48.03 | 00:00:00 | | 2002-08-30 | 504,300 | 48.03 | 48.93 | 48.00 | 48.27 | 00:00:00 | | 2002-09-03 | 952,800 | 47.00 | 47.31 | 45.57 | 45.76 | 00:00:00 | | 2002-09-04 | 906,300 | 45.77 | 47.31 | 45.32 | 47.31 | 00:00:00 | | 2002-09-05 | 620,000 | 46.50 | 46.50 | 45.40 | 45.63 | 00:00:00 | | 2002-09-06 | 697,000 | 46.00 | 46.62 | 45.89 | 46.62 | 00:00:00 | | 2002-09-09 | 697,000 | 46.02 | 48.40 | 45.76 | 48.27 | 00:00:00 | | 2002-09-10 | 762,900 | 48.27 | 48.29 | 47.61 | 47.98 | 00:00:00 | | 2002-09-11 | 400,400 | 48.30 | 48.45 | 47.67 | 47.70 | 00:00:00 | | 2002-09-12 | 686,400 | 47.50 | 47.50 | 45.92 | 46.07 | 00:00:00 | | 2002-09-13 | 578,800 | 45.77 | 46.53 | 45.51 | 46.01 | 00:00:00 | | 2002-09-16 | 436,200 | 45.95 | 46.66 | 45.26 | 46.62 | 00:00:00 | | 2002-09-17 | 1,127,100 | 46.95 | 47.00 | 44.37 | 44.49 | 00:00:00 | | 2002-09-18 | 832,200 | 43.90 | 45.18 | 43.20 | 45.02 | 00:00:00 | | 2002-09-19 | 1,002,900 | 44.15 | 44.45 | 42.98 | 43.09 | 00:00:00 | | 2002-09-20 | 806,100 | 43.20 | 43.60 | 42.62 | 43.44 | 00:00:00 | | 2002-09-23 | 400,600 | 42.85 | 42.92 | 42.12 | 42.66 | 00:00:00 | | 2002-09-24 | 585,200 | 41.70 | 43.49 | 41.70 | 42.27 | 00:00:00 | | 2002-09-25 | 647,400 | 42.95 | 43.77 | 42.00 | 43.43 | 00:00:00 | | 2002-09-26 | 606,200 | 43.68 | 44.38 | 43.28 | 44.25 | 00:00:00 | | 2002-09-27 | 818,100 | 44.15 | 44.80 | 42.55 | 42.73 | 00:00:00 | | 2002-09-30 | 1,168,800 | 42.74 | 42.81 | 41.30 | 42.56 | 00:00:00 | | 2002-10-01 | 723,900 | 42.70 | 44.59 | 42.00 | 44.59 | 00:00:00 | | 2002-10-02 | 564,600 | 44.25 | 44.47 | 42.55 | 42.65 | 00:00:00 | | 2002-10-03 | 1,106,200 | 42.45 | 42.83 | 40.89 | 41.42 | 00:00:00 | | 2002-10-04 | 1,355,400 | 41.52 | 41.63 | 39.90 | 40.50 | 00:00:00 | | 2002-10-07 | 1,114,000 | 40.50 | 40.61 | 38.71 | 38.84 | 00:00:00 | | 2002-10-08 | 1,159,000 | 39.30 | 40.59 | 38.30 | 40.41 | 00:00:00 | | 2002-10-09 | 825,600 | 39.50 | 39.80 | 38.16 | 38.16 | 00:00:00 | | 2002-10-10 | 1,015,000 | 38.07 | 40.03 | 37.45 | 39.94 | 00:00:00 | | 2002-10-11 | 633,200 | 41.90 | 43.15 | 41.65 | 42.15 | 00:00:00 | | 2002-10-14 | 691,000 | 41.85 | 43.60 | 41.85 | 43.53 | 00:00:00 | | 2002-10-15 | 827,100 | 44.60 | 46.09 | 44.60 | 45.81 | 00:00:00 | | 2002-10-16 | 706,000 | 45.24 | 45.73 | 44.89 | 45.40 | 00:00:00 | | 2002-10-17 | 767,800 | 46.65 | 47.18 | 46.40 | 47.08 | 00:00:00 | | 2002-10-18 | 593,200 | 46.65 | 47.56 | 46.27 | 46.79 | 00:00:00 | | 2002-10-21 | 588,400 | 46.05 | 47.72 | 45.67 | 47.46 | 00:00:00 | | 2002-10-22 | 2,126,000 | 47.47 | 47.47 | 43.80 | 44.93 | 00:00:00 | | 2002-10-23 | 1,133,100 | 44.73 | 46.52 | 44.52 | 46.51 | 00:00:00 | | 2002-10-24 | 1,074,900 | 47.25 | 48.40 | 46.48 | 46.87 | 00:00:00 | | 2002-10-25 | 625,800 | 46.88 | 48.24 | 46.68 | 48.09 | 00:00:00 | | 2002-10-28 | 700,400 | 48.35 | 48.65 | 47.06 | 47.15 | 00:00:00 | | 2002-10-29 | 687,400 | 47.15 | 47.22 | 45.35 | 46.09 | 00:00:00 | | 2002-10-30 | 812,200 | 46.29 | 46.74 | 45.42 | 46.50 | 00:00:00 | | 2002-10-31 | 439,600 | 46.65 | 46.75 | 45.90 | 46.46 | 00:00:00 | | 2002-11-01 | 412,200 | 46.30 | 48.25 | 45.90 | 48.02 | 00:00:00 | | 2002-11-04 | 538,000 | 48.70 | 49.50 | 48.28 | 48.29 | 00:00:00 | | 2002-11-05 | 456,600 | 48.04 | 48.25 | 47.29 | 48.01 | 00:00:00 | | 2002-11-06 | 569,200 | 48.06 | 48.73 | 47.54 | 48.66 | 00:00:00 | | 2002-11-07 | 889,200 | 48.46 | 48.50 | 47.80 | 47.85 | 00:00:00 | | 2002-11-08 | 641,600 | 47.82 | 48.49 | 47.23 | 47.37 | 00:00:00 | | 2002-11-11 | 723,800 | 47.20 | 47.21 | 45.90 | 46.07 | 00:00:00 | | 2002-11-12 | 804,300 | 46.40 | 47.15 | 45.90 | 46.81 | 00:00:00 | | 2002-11-13 | 504,300 | 46.82 | 47.16 | 46.10 | 46.69 | 00:00:00 | | 2002-11-14 | 710,600 | 47.43 | 48.09 | 47.35 | 48.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
