|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 710,600 | 47.43 | 48.09 | 47.35 | 48.01 | 00:00:00 | 2002-11-15 | 941,700 | 48.02 | 50.03 | 47.90 | 49.95 | 00:00:00 | 2002-11-18 | 730,000 | 50.33 | 50.52 | 49.38 | 49.58 | 00:00:00 | 2002-11-19 | 378,800 | 49.59 | 49.75 | 48.72 | 49.30 | 00:00:00 | 2002-11-20 | 546,900 | 49.30 | 50.69 | 49.11 | 50.60 | 00:00:00 | 2002-11-21 | 747,600 | 51.03 | 52.81 | 51.03 | 52.64 | 00:00:00 | 2002-11-22 | 562,000 | 52.65 | 53.06 | 52.01 | 52.69 | 00:00:00 | 2002-11-25 | 665,200 | 52.70 | 53.30 | 52.25 | 52.73 | 00:00:00 | 2002-11-26 | 483,800 | 52.74 | 52.74 | 50.67 | 50.68 | 00:00:00 | 2002-11-27 | 900,300 | 50.93 | 52.07 | 50.93 | 51.63 | 00:00:00 | 2002-11-29 | 202,000 | 52.00 | 52.05 | 51.51 | 51.68 | 00:00:00 | 2002-12-02 | 474,000 | 52.42 | 52.91 | 51.15 | 51.71 | 00:00:00 | 2002-12-03 | 450,800 | 51.72 | 51.79 | 50.75 | 51.17 | 00:00:00 | 2002-12-04 | 589,200 | 51.18 | 51.18 | 49.88 | 50.42 | 00:00:00 | 2002-12-05 | 334,500 | 50.51 | 50.60 | 49.42 | 49.75 | 00:00:00 | 2002-12-06 | 439,400 | 49.25 | 50.44 | 49.05 | 50.09 | 00:00:00 | 2002-12-09 | 622,800 | 49.73 | 49.73 | 48.23 | 48.29 | 00:00:00 | 2002-12-10 | 421,800 | 48.54 | 48.93 | 48.31 | 48.85 | 00:00:00 | 2002-12-11 | 526,600 | 48.86 | 49.12 | 48.53 | 49.07 | 00:00:00 | 2002-12-12 | 425,700 | 49.17 | 49.41 | 48.74 | 48.88 | 00:00:00 | 2002-12-13 | 501,800 | 48.89 | 49.28 | 48.31 | 48.72 | 00:00:00 | 2002-12-16 | 459,900 | 48.85 | 50.22 | 48.82 | 49.81 | 00:00:00 | 2002-12-17 | 681,300 | 49.82 | 50.50 | 49.15 | 49.31 | 00:00:00 | 2002-12-18 | 341,200 | 49.51 | 49.57 | 48.68 | 49.01 | 00:00:00 | 2002-12-19 | 348,900 | 49.01 | 49.98 | 48.16 | 48.50 | 00:00:00 | 2002-12-20 | 320,100 | 49.01 | 49.99 | 48.94 | 49.99 | 00:00:00 | 2002-12-23 | 259,600 | 50.00 | 50.00 | 49.56 | 49.89 | 00:00:00 | 2002-12-24 | 167,400 | 49.90 | 49.90 | 49.66 | 49.71 | 00:00:00 | 2002-12-26 | 236,600 | 49.80 | 50.39 | 49.40 | 49.44 | 00:00:00 | 2002-12-27 | 236,600 | 49.45 | 49.55 | 48.59 | 48.61 | 00:00:00 | 2002-12-30 | 346,200 | 48.75 | 48.82 | 48.19 | 48.71 | 00:00:00 | 2002-12-31 | 278,700 | 48.75 | 49.13 | 48.00 | 48.54 | 00:00:00 | 2003-01-02 | 533,400 | 49.24 | 50.21 | 48.43 | 50.14 | 00:00:00 | 2003-01-03 | 327,400 | 50.15 | 50.45 | 49.78 | 50.08 | 00:00:00 | 2003-01-06 | 373,800 | 50.10 | 51.85 | 50.10 | 51.54 | 00:00:00 | 2003-01-07 | 426,300 | 51.55 | 51.60 | 50.67 | 50.93 | 00:00:00 | 2003-01-08 | 653,400 | 50.94 | 51.64 | 50.45 | 50.91 | 00:00:00 | 2003-01-09 | 504,000 | 51.25 | 52.67 | 51.24 | 52.66 | 00:00:00 | 2003-01-10 | 1,010,600 | 52.00 | 53.30 | 51.98 | 52.99 | 00:00:00 | 2003-01-13 | 812,400 | 53.11 | 53.19 | 52.47 | 52.55 | 00:00:00 | 2003-01-14 | 403,500 | 52.30 | 52.69 | 52.07 | 52.63 | 00:00:00 | 2003-01-15 | 740,800 | 52.88 | 52.90 | 51.75 | 52.34 | 00:00:00 | 2003-01-16 | 646,500 | 52.39 | 52.39 | 50.73 | 51.06 | 00:00:00 | 2003-01-17 | 530,800 | 51.07 | 51.07 | 49.52 | 50.01 | 00:00:00 | 2003-01-21 | 518,100 | 50.10 | 50.19 | 48.88 | 49.18 | 00:00:00 | 2003-01-22 | 1,121,700 | 49.19 | 49.95 | 47.69 | 48.15 | 00:00:00 | 2003-01-23 | 540,200 | 48.76 | 49.69 | 48.01 | 49.65 | 00:00:00 | 2003-01-24 | 959,700 | 49.85 | 49.90 | 48.70 | 49.02 | 00:00:00 | 2003-01-27 | 675,400 | 48.90 | 49.43 | 48.33 | 48.51 | 00:00:00 | 2003-01-28 | 622,500 | 48.75 | 49.80 | 48.15 | 49.80 | 00:00:00 | 2003-01-29 | 808,800 | 49.59 | 50.15 | 48.51 | 50.04 | 00:00:00 | 2003-01-30 | 791,400 | 50.15 | 50.18 | 48.82 | 49.05 | 00:00:00 | 2003-01-31 | 943,400 | 49.10 | 50.06 | 48.95 | 50.04 | 00:00:00 | 2003-02-03 | 530,000 | 50.14 | 50.60 | 49.89 | 50.45 | 00:00:00 | 2003-02-04 | 550,000 | 50.46 | 50.46 | 49.14 | 49.57 | 00:00:00 | 2003-02-05 | 1,018,600 | 49.79 | 50.72 | 49.30 | 49.56 | 00:00:00 | 2003-02-06 | 751,200 | 49.21 | 49.54 | 48.01 | 48.25 | 00:00:00 | 2003-02-07 | 495,200 | 48.26 | 48.65 | 47.12 | 47.44 | 00:00:00 | 2003-02-10 | 654,200 | 47.44 | 47.56 | 46.68 | 47.26 | 00:00:00 | 2003-02-11 | 814,800 | 47.37 | 47.59 | 46.35 | 46.77 | 00:00:00 | 2003-02-12 | 764,700 | 46.78 | 46.95 | 45.75 | 45.90 | 00:00:00 | 2003-02-13 | 629,000 | 46.00 | 46.71 | 45.60 | 46.53 | 00:00:00 | 2003-02-14 | 811,400 | 46.53 | 48.27 | 46.46 | 48.13 | 00:00:00 | 2003-02-18 | 719,700 | 48.35 | 49.60 | 48.35 | 49.60 | 00:00:00 | 2003-02-19 | 455,400 | 49.50 | 49.50 | 48.55 | 48.96 | 00:00:00 | 2003-02-20 | 339,000 | 48.96 | 49.13 | 48.50 | 48.64 | 00:00:00 | 2003-02-21 | 388,400 | 48.55 | 49.33 | 48.16 | 49.31 | 00:00:00 | 2003-02-24 | 549,000 | 49.32 | 49.32 | 47.85 | 48.01 | 00:00:00 | 2003-02-25 | 421,400 | 47.53 | 48.56 | 46.99 | 48.52 | 00:00:00 | 2003-02-26 | 391,000 | 48.52 | 48.52 | 47.35 | 47.72 | 00:00:00 | 2003-02-27 | 377,800 | 47.83 | 48.89 | 47.54 | 48.72 | 00:00:00 | 2003-02-28 | 320,700 | 48.73 | 49.56 | 48.69 | 49.23 | 00:00:00 | 2003-03-03 | 611,200 | 49.48 | 49.56 | 48.73 | 49.04 | 00:00:00 | 2003-03-04 | 583,000 | 48.93 | 49.02 | 48.14 | 48.33 | 00:00:00 | 2003-03-05 | 844,600 | 48.20 | 48.45 | 47.54 | 48.13 | 00:00:00 | 2003-03-06 | 312,200 | 47.60 | 47.97 | 47.19 | 47.49 | 00:00:00 | 2003-03-07 | 552,300 | 47.49 | 48.00 | 47.17 | 47.95 | 00:00:00 | 2003-03-10 | 459,400 | 47.85 | 47.85 | 46.15 | 46.30 | 00:00:00 | 2003-03-11 | 547,600 | 46.28 | 46.64 | 45.56 | 45.66 | 00:00:00 | 2003-03-12 | 881,800 | 45.66 | 45.66 | 44.21 | 45.49 | 00:00:00 | 2003-03-13 | 865,400 | 46.15 | 47.78 | 46.11 | 47.76 | 00:00:00 | 2003-03-14 | 471,200 | 47.94 | 48.66 | 47.60 | 48.19 | 00:00:00 | 2003-03-17 | 891,200 | 48.03 | 49.32 | 47.80 | 49.12 | 00:00:00 | 2003-03-18 | 999,800 | 49.30 | 49.97 | 49.00 | 49.93 | 00:00:00 | 2003-03-19 | 809,800 | 49.97 | 50.48 | 49.74 | 50.44 | 00:00:00 | 2003-03-20 | 918,600 | 50.20 | 50.85 | 48.98 | 50.84 | 00:00:00 | 2003-03-21 | 1,103,200 | 51.15 | 52.20 | 50.91 | 51.99 | 00:00:00 | 2003-03-24 | 943,200 | 51.99 | 51.99 | 49.52 | 49.90 | 00:00:00 | 2003-03-25 | 655,400 | 50.10 | 50.95 | 49.70 | 50.84 | 00:00:00 | 2003-03-26 | 586,600 | 50.84 | 51.30 | 50.46 | 51.02 | 00:00:00 | 2003-03-27 | 597,000 | 50.62 | 51.25 | 50.45 | 50.71 | 00:00:00 | 2003-03-28 | 373,000 | 50.40 | 50.85 | 50.03 | 50.15 | 00:00:00 | 2003-03-31 | 934,500 | 48.65 | 49.64 | 48.65 | 48.74 | 00:00:00 | 2003-04-01 | 1,564,800 | 49.22 | 49.40 | 48.70 | 49.09 | 00:00:00 | 2003-04-02 | 1,205,200 | 50.07 | 51.20 | 50.07 | 50.89 | 00:00:00 | 2003-04-03 | 664,500 | 50.89 | 51.86 | 50.38 | 51.06 | 00:00:00 | 2003-04-04 | 409,600 | 51.06 | 51.84 | 50.61 | 51.69 | 00:00:00 | 2003-04-07 | 857,000 | 52.67 | 53.18 | 51.55 | 51.55 | 00:00:00 | 2003-04-08 | 615,900 | 51.55 | 51.63 | 50.60 | 50.78 | 00:00:00 | 2003-04-09 | 451,400 | 50.96 | 51.36 | 50.23 | 50.31 | 00:00:00 | 2003-04-10 | 363,200 | 50.31 | 51.14 | 50.27 | 51.10 | 00:00:00 | 2003-04-11 | 759,000 | 51.11 | 52.19 | 51.11 | 51.55 | 00:00:00 | 2003-04-14 | 394,000 | 51.55 | 52.76 | 51.52 | 52.76 | 00:00:00 | 2003-04-15 | 417,400 | 52.76 | 53.95 | 52.65 | 53.77 | 00:00:00 | 2003-04-16 | 845,000 | 53.97 | 54.57 | 53.28 | 53.30 | 00:00:00 | 2003-04-17 | 525,800 | 53.49 | 54.53 | 53.49 | 54.11 | 00:00:00 | 2003-04-21 | 407,100 | 54.20 | 54.36 | 53.39 | 53.63 | 00:00:00 | 2003-04-22 | 512,200 | 53.63 | 55.31 | 53.16 | 55.14 | 00:00:00 | 2003-04-23 | 550,000 | 55.14 | 55.80 | 54.66 | 55.48 | 00:00:00 | 2003-04-24 | 487,000 | 55.25 | 55.35 | 54.66 | 54.66 | 00:00:00 | 2003-04-25 | 502,000 | 54.66 | 54.66 | 53.74 | 54.13 | 00:00:00 | 2003-04-28 | 493,500 | 54.20 | 54.95 | 54.12 | 54.77 | 00:00:00 | 2003-04-29 | 581,400 | 54.82 | 55.06 | 53.60 | 54.31 | 00:00:00 | 2003-04-30 | 431,000 | 54.31 | 54.84 | 53.90 | 54.30 | 00:00:00 | 2003-05-01 | 848,700 | 54.30 | 54.31 | 53.41 | 53.60 | 00:00:00 | 2003-05-02 | 761,800 | 53.50 | 54.81 | 53.50 | 54.71 | 00:00:00 | 2003-05-05 | 793,800 | 54.72 | 55.15 | 54.32 | 54.85 | 00:00:00 | 2003-05-06 | 1,495,600 | 55.05 | 58.30 | 55.05 | 57.46 | 00:00:00 | 2003-05-07 | 1,062,000 | 57.46 | 59.04 | 56.45 | 58.25 | 00:00:00 | 2003-05-08 | 777,800 | 58.25 | 58.25 | 56.95 | 56.98 | 00:00:00 | 2003-05-09 | 503,400 | 57.27 | 57.93 | 57.21 | 57.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|