|
 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 | | 2003-05-09 | 503,400 | 57.27 | 57.93 | 57.21 | 57.70 | 00:00:00 | | 2003-05-12 | 942,200 | 57.60 | 59.28 | 57.51 | 59.11 | 00:00:00 | | 2003-05-13 | 1,111,200 | 59.11 | 59.11 | 58.00 | 58.62 | 00:00:00 | | 2003-05-14 | 591,000 | 58.62 | 58.95 | 58.31 | 58.67 | 00:00:00 | | 2003-05-15 | 482,200 | 58.75 | 59.38 | 58.60 | 59.34 | 00:00:00 | | 2003-05-16 | 515,200 | 59.34 | 59.40 | 58.58 | 58.59 | 00:00:00 | | 2003-05-19 | 632,400 | 58.37 | 58.41 | 57.13 | 57.24 | 00:00:00 | | 2003-05-20 | 719,700 | 57.28 | 58.00 | 57.18 | 57.68 | 00:00:00 | | 2003-05-21 | 558,000 | 57.67 | 58.39 | 57.50 | 58.33 | 00:00:00 | | 2003-05-22 | 728,600 | 58.29 | 58.66 | 57.71 | 58.43 | 00:00:00 | | 2003-05-23 | 335,000 | 58.39 | 58.51 | 57.95 | 58.43 | 00:00:00 | | 2003-05-27 | 964,800 | 58.40 | 60.64 | 58.20 | 60.50 | 00:00:00 | | 2003-05-28 | 1,552,600 | 60.76 | 61.57 | 60.76 | 61.45 | 00:00:00 | | 2003-05-29 | 889,800 | 61.50 | 62.23 | 61.26 | 61.75 | 00:00:00 | | 2003-05-30 | 1,783,400 | 62.44 | 64.64 | 62.29 | 64.61 | 00:00:00 | | 2003-06-02 | 1,599,600 | 65.07 | 66.23 | 64.74 | 65.30 | 00:00:00 | | 2003-06-03 | 742,200 | 65.20 | 65.20 | 63.56 | 63.98 | 00:00:00 | | 2003-06-04 | 640,000 | 63.97 | 65.00 | 63.72 | 65.00 | 00:00:00 | | 2003-06-05 | 537,000 | 65.00 | 65.71 | 63.83 | 65.52 | 00:00:00 | | 2003-06-06 | 1,010,800 | 65.98 | 67.00 | 65.16 | 65.17 | 00:00:00 | | 2003-06-09 | 780,000 | 64.80 | 65.05 | 63.04 | 63.65 | 00:00:00 | | 2003-06-10 | 576,600 | 64.00 | 64.49 | 63.72 | 64.30 | 00:00:00 | | 2003-06-11 | 427,200 | 64.30 | 65.65 | 64.00 | 65.65 | 00:00:00 | | 2003-06-12 | 451,000 | 65.66 | 66.29 | 65.06 | 65.61 | 00:00:00 | | 2003-06-13 | 580,200 | 65.56 | 65.75 | 64.01 | 64.40 | 00:00:00 | | 2003-06-16 | 576,400 | 64.80 | 66.12 | 64.62 | 66.12 | 00:00:00 | | 2003-06-17 | 461,200 | 66.42 | 66.49 | 65.58 | 66.38 | 00:00:00 | | 2003-06-18 | 820,800 | 66.38 | 66.38 | 64.32 | 65.49 | 00:00:00 | | 2003-06-19 | 1,022,000 | 65.80 | 66.17 | 64.60 | 64.65 | 00:00:00 | | 2003-06-20 | 669,300 | 64.85 | 65.75 | 64.50 | 64.85 | 00:00:00 | | 2003-06-23 | 557,600 | 64.85 | 64.85 | 63.02 | 63.84 | 00:00:00 | | 2003-06-24 | 714,900 | 63.87 | 64.85 | 63.87 | 64.40 | 00:00:00 | | 2003-06-25 | 483,900 | 64.65 | 65.92 | 64.34 | 64.67 | 00:00:00 | | 2003-06-26 | 675,000 | 64.67 | 65.70 | 64.59 | 65.42 | 00:00:00 | | 2003-06-27 | 398,600 | 65.30 | 66.00 | 64.51 | 64.81 | 00:00:00 | | 2003-06-30 | 862,400 | 65.06 | 65.50 | 64.60 | 64.95 | 00:00:00 | | 2003-07-01 | 663,400 | 64.95 | 66.95 | 64.77 | 66.95 | 00:00:00 | | 2003-07-02 | 950,100 | 66.95 | 67.98 | 66.43 | 67.00 | 00:00:00 | | 2003-07-03 | 337,800 | 66.80 | 67.15 | 66.71 | 66.75 | 00:00:00 | | 2003-07-07 | 608,400 | 67.24 | 68.79 | 67.22 | 68.41 | 00:00:00 | | 2003-07-08 | 804,600 | 68.49 | 70.66 | 68.43 | 70.57 | 00:00:00 | | 2003-07-09 | 861,200 | 70.57 | 70.58 | 68.43 | 69.31 | 00:00:00 | | 2003-07-10 | 530,800 | 69.31 | 69.31 | 67.63 | 68.00 | 00:00:00 | | 2003-07-11 | 385,800 | 68.00 | 68.84 | 66.98 | 68.80 | 00:00:00 | | 2003-07-14 | 747,800 | 69.50 | 71.27 | 69.45 | 70.59 | 00:00:00 | | 2003-07-15 | 742,000 | 71.40 | 71.95 | 70.08 | 70.40 | 00:00:00 | | 2003-07-16 | 399,800 | 70.70 | 70.70 | 69.76 | 70.32 | 00:00:00 | | 2003-07-17 | 799,400 | 70.32 | 70.32 | 68.20 | 69.00 | 00:00:00 | | 2003-07-18 | 454,600 | 69.40 | 70.38 | 68.91 | 70.17 | 00:00:00 | | 2003-07-21 | 909,800 | 70.17 | 70.59 | 69.52 | 69.85 | 00:00:00 | | 2003-07-22 | 843,300 | 69.91 | 70.33 | 68.85 | 70.01 | 00:00:00 | | 2003-07-23 | 560,100 | 70.20 | 70.20 | 68.57 | 69.18 | 00:00:00 | | 2003-07-24 | 611,100 | 69.30 | 70.46 | 69.28 | 69.65 | 00:00:00 | | 2003-07-25 | 624,600 | 70.00 | 70.22 | 68.55 | 70.22 | 00:00:00 | | 2003-07-28 | 825,400 | 70.32 | 70.72 | 69.94 | 70.54 | 00:00:00 | | 2003-07-29 | 529,200 | 70.58 | 70.58 | 69.17 | 69.49 | 00:00:00 | | 2003-07-30 | 690,900 | 69.35 | 69.36 | 68.42 | 69.09 | 00:00:00 | | 2003-07-31 | 705,200 | 69.34 | 70.68 | 69.34 | 70.00 | 00:00:00 | | 2003-08-01 | 636,600 | 70.00 | 70.00 | 68.22 | 68.45 | 00:00:00 | | 2003-08-04 | 595,200 | 68.44 | 68.44 | 67.00 | 67.89 | 00:00:00 | | 2003-08-05 | 641,800 | 68.09 | 68.30 | 66.80 | 66.91 | 00:00:00 | | 2003-08-06 | 483,200 | 66.91 | 68.29 | 66.69 | 67.58 | 00:00:00 | | 2003-08-07 | 390,600 | 67.59 | 68.34 | 67.05 | 68.26 | 00:00:00 | | 2003-08-08 | 387,000 | 68.26 | 68.89 | 68.10 | 68.64 | 00:00:00 | | 2003-08-11 | 273,300 | 68.50 | 69.09 | 67.80 | 68.55 | 00:00:00 | | 2003-08-12 | 539,100 | 68.75 | 70.00 | 68.75 | 70.00 | 00:00:00 | | 2003-08-13 | 525,200 | 69.93 | 70.20 | 69.44 | 70.00 | 00:00:00 | | 2003-08-14 | 324,000 | 70.00 | 70.67 | 69.52 | 70.53 | 00:00:00 | | 2003-08-15 | 161,400 | 70.43 | 70.68 | 70.11 | 70.66 | 00:00:00 | | 2003-08-18 | 430,000 | 70.74 | 71.46 | 70.36 | 71.28 | 00:00:00 | | 2003-08-19 | 658,500 | 71.29 | 71.29 | 70.22 | 70.69 | 00:00:00 | | 2003-08-20 | 309,200 | 70.69 | 70.88 | 69.85 | 70.70 | 00:00:00 | | 2003-08-21 | 707,200 | 70.70 | 71.95 | 70.45 | 71.85 | 00:00:00 | | 2003-08-22 | 761,700 | 71.95 | 72.38 | 71.67 | 71.76 | 00:00:00 | | 2003-08-25 | 443,000 | 71.50 | 71.50 | 70.73 | 70.90 | 00:00:00 | | 2003-08-26 | 480,300 | 70.80 | 70.90 | 69.92 | 70.86 | 00:00:00 | | 2003-08-27 | 360,900 | 70.85 | 70.85 | 70.06 | 70.75 | 00:00:00 | | 2003-08-28 | 430,400 | 70.75 | 71.14 | 70.23 | 70.94 | 00:00:00 | | 2003-08-29 | 285,800 | 71.00 | 71.91 | 70.80 | 71.83 | 00:00:00 | | 2003-09-02 | 885,000 | 71.94 | 73.20 | 71.86 | 72.97 | 00:00:00 | | 2003-09-03 | 702,800 | 72.97 | 73.75 | 72.89 | 73.55 | 00:00:00 | | 2003-09-04 | 762,900 | 73.65 | 74.85 | 73.00 | 74.85 | 00:00:00 | | 2003-09-05 | 788,600 | 74.85 | 74.85 | 73.32 | 73.45 | 00:00:00 | | 2003-09-08 | 542,800 | 73.47 | 74.05 | 73.44 | 73.86 | 00:00:00 | | 2003-09-09 | 916,600 | 73.48 | 74.15 | 73.19 | 73.89 | 00:00:00 | | 2003-09-10 | 927,900 | 73.90 | 73.90 | 70.94 | 71.07 | 00:00:00 | | 2003-09-11 | 823,500 | 71.17 | 71.53 | 70.71 | 71.33 | 00:00:00 | | 2003-09-12 | 701,700 | 71.63 | 72.40 | 71.19 | 72.24 | 00:00:00 | | 2003-09-15 | 507,400 | 72.30 | 73.21 | 72.16 | 72.49 | 00:00:00 | | 2003-09-16 | 785,800 | 72.60 | 73.20 | 72.56 | 73.00 | 00:00:00 | | 2003-09-17 | 783,600 | 73.10 | 73.78 | 72.60 | 73.06 | 00:00:00 | | 2003-09-18 | 1,124,700 | 73.35 | 75.75 | 73.25 | 75.50 | 00:00:00 | | 2003-09-19 | 1,504,200 | 75.50 | 76.80 | 75.50 | 76.48 | 00:00:00 | | 2003-09-22 | 810,600 | 76.48 | 76.48 | 75.70 | 76.15 | 00:00:00 | | 2003-09-23 | 741,400 | 76.15 | 77.14 | 75.78 | 76.70 | 00:00:00 | | 2003-09-24 | 831,000 | 77.00 | 77.20 | 75.45 | 75.51 | 00:00:00 | | 2003-09-25 | 824,200 | 75.60 | 75.79 | 74.17 | 74.44 | 00:00:00 | | 2003-09-26 | 962,400 | 74.44 | 74.44 | 72.52 | 72.79 | 00:00:00 | | 2003-09-29 | 844,500 | 73.02 | 73.78 | 72.59 | 73.48 | 00:00:00 | | 2003-09-30 | 1,062,200 | 73.34 | 73.34 | 72.00 | 72.20 | 00:00:00 | | 2003-10-01 | 966,300 | 72.37 | 73.93 | 72.37 | 73.88 | 00:00:00 | | 2003-10-02 | 582,200 | 73.88 | 74.40 | 73.46 | 73.99 | 00:00:00 | | 2003-10-03 | 626,100 | 74.64 | 75.50 | 74.39 | 75.03 | 00:00:00 | | 2003-10-06 | 426,200 | 75.03 | 75.94 | 75.03 | 75.60 | 00:00:00 | | 2003-10-07 | 1,207,000 | 75.60 | 76.20 | 74.79 | 76.20 | 00:00:00 | | 2003-10-08 | 686,400 | 76.20 | 76.85 | 75.63 | 76.65 | 00:00:00 | | 2003-10-09 | 575,400 | 77.05 | 77.79 | 76.35 | 76.60 | 00:00:00 | | 2003-10-10 | 210,900 | 76.60 | 76.90 | 76.26 | 76.39 | 00:00:00 | | 2003-10-13 | 554,100 | 76.64 | 78.40 | 76.64 | 78.35 | 00:00:00 | | 2003-10-14 | 504,800 | 78.20 | 78.42 | 77.22 | 78.39 | 00:00:00 | | 2003-10-15 | 682,500 | 78.48 | 78.50 | 77.00 | 77.52 | 00:00:00 | | 2003-10-16 | 479,700 | 77.52 | 78.21 | 77.27 | 77.93 | 00:00:00 | | 2003-10-17 | 321,800 | 77.98 | 78.00 | 76.15 | 76.57 | 00:00:00 | | 2003-10-20 | 1,036,000 | 76.57 | 76.87 | 75.02 | 76.52 | 00:00:00 | | 2003-10-21 | 305,400 | 76.77 | 76.97 | 75.80 | 76.41 | 00:00:00 | | 2003-10-22 | 874,000 | 75.90 | 76.76 | 75.60 | 76.65 | 00:00:00 | | 2003-10-23 | 1,169,100 | 76.60 | 78.50 | 76.44 | 78.40 | 00:00:00 | | 2003-10-24 | 1,000,400 | 78.15 | 78.47 | 77.54 | 78.19 | 00:00:00 | | 2003-10-27 | 1,019,800 | 78.50 | 80.86 | 78.42 | 80.56 | 00:00:00 | | 2003-10-28 | 889,800 | 80.76 | 82.08 | 80.57 | 82.07 | 00:00:00 | | 2003-10-29 | 1,292,000 | 82.32 | 84.00 | 82.30 | 83.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
