|
 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 | | 2003-10-29 | 1,292,000 | 82.32 | 84.00 | 82.30 | 83.63 | 00:00:00 | | 2003-10-30 | 1,459,500 | 84.05 | 84.39 | 82.18 | 82.37 | 00:00:00 | | 2003-10-31 | 597,400 | 82.57 | 83.68 | 82.45 | 83.25 | 00:00:00 | | 2003-11-03 | 521,600 | 83.60 | 84.90 | 83.50 | 84.59 | 00:00:00 | | 2003-11-04 | 629,600 | 84.50 | 84.51 | 83.80 | 84.20 | 00:00:00 | | 2003-11-05 | 1,064,200 | 83.95 | 84.80 | 83.56 | 84.77 | 00:00:00 | | 2003-11-06 | 911,600 | 84.77 | 84.77 | 83.21 | 84.43 | 00:00:00 | | 2003-11-07 | 1,032,400 | 84.43 | 85.14 | 84.28 | 85.00 | 00:00:00 | | 2003-11-10 | 881,400 | 84.85 | 84.85 | 82.42 | 83.07 | 00:00:00 | | 2003-11-11 | 693,200 | 82.90 | 83.62 | 82.65 | 83.26 | 00:00:00 | | 2003-11-12 | 497,000 | 83.36 | 84.55 | 83.36 | 84.55 | 00:00:00 | | 2003-11-13 | 389,400 | 84.55 | 84.99 | 84.15 | 84.82 | 00:00:00 | | 2003-11-14 | 1,580,600 | 85.00 | 85.15 | 80.95 | 81.05 | 00:00:00 | | 2003-11-17 | 2,779,000 | 80.60 | 80.90 | 76.77 | 78.05 | 00:00:00 | | 2003-11-18 | 1,061,100 | 78.30 | 79.96 | 78.25 | 78.45 | 00:00:00 | | 2003-11-19 | 1,598,400 | 78.33 | 78.40 | 75.44 | 75.95 | 00:00:00 | | 2003-11-20 | 1,889,400 | 75.85 | 75.85 | 73.65 | 74.60 | 00:00:00 | | 2003-11-21 | 927,000 | 74.75 | 76.92 | 74.72 | 76.40 | 00:00:00 | | 2003-11-24 | 1,256,100 | 76.75 | 78.88 | 76.57 | 78.26 | 00:00:00 | | 2003-11-25 | 845,000 | 78.40 | 79.43 | 77.90 | 78.22 | 00:00:00 | | 2003-11-26 | 535,600 | 78.55 | 79.00 | 77.94 | 78.99 | 00:00:00 | | 2003-11-28 | 199,500 | 79.00 | 79.80 | 79.00 | 79.71 | 00:00:00 | | 2003-12-01 | 825,800 | 79.76 | 80.03 | 79.05 | 79.20 | 00:00:00 | | 2003-12-02 | 581,200 | 79.45 | 79.50 | 78.33 | 79.05 | 00:00:00 | | 2003-12-03 | 448,200 | 79.00 | 79.60 | 78.45 | 79.28 | 00:00:00 | | 2003-12-04 | 561,200 | 79.28 | 79.28 | 77.96 | 78.27 | 00:00:00 | | 2003-12-05 | 554,200 | 78.07 | 78.25 | 76.42 | 76.65 | 00:00:00 | | 2003-12-08 | 1,120,500 | 76.55 | 77.18 | 76.20 | 76.85 | 00:00:00 | | 2003-12-09 | 1,011,800 | 76.65 | 76.65 | 75.64 | 75.99 | 00:00:00 | | 2003-12-10 | 573,200 | 76.24 | 76.58 | 75.44 | 75.77 | 00:00:00 | | 2003-12-11 | 767,100 | 75.73 | 77.62 | 75.73 | 76.67 | 00:00:00 | | 2003-12-12 | 378,900 | 76.77 | 76.99 | 76.06 | 76.82 | 00:00:00 | | 2003-12-15 | 501,800 | 77.60 | 77.65 | 75.83 | 75.88 | 00:00:00 | | 2003-12-16 | 351,800 | 76.13 | 76.39 | 75.62 | 76.17 | 00:00:00 | | 2003-12-17 | 538,200 | 76.40 | 76.40 | 74.76 | 75.65 | 00:00:00 | | 2003-12-18 | 462,900 | 75.65 | 76.75 | 75.07 | 76.73 | 00:00:00 | | 2003-12-19 | 1,233,600 | 76.73 | 76.73 | 74.52 | 74.80 | 00:00:00 | | 2003-12-22 | 1,039,400 | 74.90 | 75.94 | 74.80 | 75.65 | 00:00:00 | | 2003-12-23 | 602,000 | 75.72 | 76.39 | 75.45 | 76.15 | 00:00:00 | | 2003-12-24 | 171,800 | 76.15 | 76.35 | 75.83 | 76.01 | 00:00:00 | | 2003-12-26 | 172,500 | 76.02 | 76.69 | 75.51 | 75.65 | 00:00:00 | | 2003-12-29 | 1,003,000 | 75.80 | 76.53 | 75.70 | 76.40 | 00:00:00 | | 2003-12-30 | 771,200 | 76.04 | 77.43 | 75.95 | 77.31 | 00:00:00 | | 2003-12-31 | 438,300 | 77.16 | 77.95 | 76.75 | 77.18 | 00:00:00 | | 2004-01-02 | 814,800 | 77.65 | 78.91 | 77.65 | 78.38 | 00:00:00 | | 2004-01-05 | 1,224,600 | 78.42 | 79.01 | 78.03 | 78.91 | 00:00:00 | | 2004-01-06 | 1,114,600 | 78.71 | 80.56 | 78.30 | 80.40 | 00:00:00 | | 2004-01-07 | 1,099,400 | 80.32 | 81.27 | 80.17 | 80.81 | 00:00:00 | | 2004-01-08 | 729,300 | 80.98 | 82.20 | 80.93 | 81.69 | 00:00:00 | | 2004-01-09 | 687,900 | 81.60 | 81.88 | 80.89 | 81.73 | 00:00:00 | | 2004-01-12 | 624,000 | 81.33 | 82.33 | 81.33 | 82.33 | 00:00:00 | | 2004-01-13 | 436,600 | 82.37 | 82.55 | 81.66 | 81.89 | 00:00:00 | | 2004-01-14 | 781,800 | 81.95 | 82.93 | 81.95 | 82.55 | 00:00:00 | | 2004-01-15 | 1,095,200 | 82.70 | 83.24 | 82.10 | 82.91 | 00:00:00 | | 2004-01-16 | 504,900 | 83.11 | 84.40 | 83.11 | 84.10 | 00:00:00 | | 2004-01-20 | 510,200 | 84.10 | 85.25 | 83.48 | 85.25 | 00:00:00 | | 2004-01-21 | 1,937,700 | 86.20 | 89.95 | 86.00 | 89.95 | 00:00:00 | | 2004-01-22 | 772,600 | 89.95 | 90.20 | 87.99 | 88.51 | 00:00:00 | | 2004-01-23 | 741,400 | 88.67 | 89.68 | 88.00 | 88.29 | 00:00:00 | | 2004-01-26 | 382,800 | 88.76 | 89.55 | 88.01 | 89.50 | 00:00:00 | | 2004-01-27 | 495,200 | 89.38 | 89.45 | 88.32 | 89.10 | 00:00:00 | | 2004-01-28 | 1,198,500 | 89.35 | 89.90 | 86.10 | 86.42 | 00:00:00 | | 2004-01-29 | 837,900 | 86.82 | 88.56 | 86.75 | 88.30 | 00:00:00 | | 2004-01-30 | 804,600 | 87.90 | 89.09 | 87.59 | 88.55 | 00:00:00 | | 2004-02-02 | 536,700 | 88.15 | 89.35 | 87.70 | 88.79 | 00:00:00 | | 2004-02-03 | 523,500 | 88.99 | 89.32 | 88.25 | 88.56 | 00:00:00 | | 2004-02-04 | 850,000 | 88.00 | 88.54 | 87.52 | 87.75 | 00:00:00 | | 2004-02-05 | 564,200 | 87.95 | 88.30 | 87.50 | 87.98 | 00:00:00 | | 2004-02-06 | 318,600 | 88.20 | 89.59 | 87.75 | 89.25 | 00:00:00 | | 2004-02-09 | 511,800 | 89.30 | 90.07 | 88.61 | 88.64 | 00:00:00 | | 2004-02-10 | 366,800 | 88.65 | 88.95 | 88.05 | 88.86 | 00:00:00 | | 2004-02-11 | 1,810,400 | 88.86 | 92.84 | 88.86 | 92.79 | 00:00:00 | | 2004-02-12 | 870,400 | 93.79 | 94.59 | 92.65 | 93.04 | 00:00:00 | | 2004-02-13 | 408,000 | 93.25 | 93.84 | 91.95 | 92.32 | 00:00:00 | | 2004-02-17 | 351,200 | 93.00 | 94.25 | 92.89 | 93.74 | 00:00:00 | | 2004-02-18 | 812,800 | 93.81 | 95.42 | 93.80 | 94.54 | 00:00:00 | | 2004-02-19 | 671,100 | 95.15 | 95.35 | 94.18 | 94.20 | 00:00:00 | | 2004-02-20 | 632,400 | 94.35 | 94.35 | 92.33 | 93.21 | 00:00:00 | | 2004-02-23 | 635,400 | 93.21 | 93.36 | 92.03 | 92.41 | 00:00:00 | | 2004-02-24 | 869,800 | 92.19 | 92.74 | 91.23 | 91.88 | 00:00:00 | | 2004-02-25 | 498,600 | 91.90 | 93.63 | 91.80 | 93.20 | 00:00:00 | | 2004-02-26 | 504,600 | 93.21 | 94.45 | 92.45 | 94.00 | 00:00:00 | | 2004-02-27 | 763,800 | 94.25 | 94.68 | 93.79 | 94.34 | 00:00:00 | | 2004-03-01 | 439,500 | 94.14 | 95.27 | 94.11 | 94.83 | 00:00:00 | | 2004-03-02 | 624,800 | 94.30 | 95.11 | 93.54 | 93.97 | 00:00:00 | | 2004-03-03 | 347,100 | 93.80 | 94.25 | 92.79 | 93.95 | 00:00:00 | | 2004-03-04 | 676,500 | 93.96 | 93.96 | 92.46 | 93.55 | 00:00:00 | | 2004-03-05 | 477,600 | 93.35 | 95.07 | 93.15 | 94.56 | 00:00:00 | | 2004-03-08 | 273,800 | 94.55 | 94.65 | 93.51 | 93.54 | 00:00:00 | | 2004-03-09 | 294,300 | 93.54 | 93.54 | 92.01 | 92.45 | 00:00:00 | | 2004-03-10 | 486,600 | 92.70 | 92.78 | 90.65 | 90.69 | 00:00:00 | | 2004-03-11 | 730,400 | 90.69 | 92.48 | 90.05 | 90.10 | 00:00:00 | | 2004-03-12 | 335,200 | 90.35 | 91.88 | 90.35 | 91.77 | 00:00:00 | | 2004-03-15 | 379,200 | 91.67 | 91.67 | 89.27 | 89.60 | 00:00:00 | | 2004-03-16 | 563,000 | 90.60 | 91.21 | 89.82 | 90.52 | 00:00:00 | | 2004-03-17 | 753,400 | 91.02 | 92.77 | 90.95 | 92.45 | 00:00:00 | | 2004-03-18 | 331,200 | 92.44 | 92.44 | 91.09 | 91.91 | 00:00:00 | | 2004-03-19 | 395,800 | 90.96 | 91.34 | 90.00 | 90.00 | 00:00:00 | | 2004-03-22 | 536,800 | 89.50 | 89.50 | 87.35 | 88.36 | 00:00:00 | | 2004-03-23 | 336,300 | 89.16 | 89.38 | 88.20 | 88.34 | 00:00:00 | | 2004-03-24 | 486,800 | 88.34 | 88.38 | 86.94 | 87.30 | 00:00:00 | | 2004-03-25 | 435,000 | 87.55 | 89.86 | 87.55 | 89.36 | 00:00:00 | | 2004-03-26 | 372,000 | 89.36 | 90.69 | 89.01 | 90.19 | 00:00:00 | | 2004-03-29 | 530,600 | 90.20 | 92.00 | 89.92 | 91.47 | 00:00:00 | | 2004-03-30 | 358,800 | 91.47 | 91.97 | 91.13 | 91.46 | 00:00:00 | | 2004-03-31 | 646,800 | 91.71 | 92.80 | 91.15 | 92.78 | 00:00:00 | | 2004-04-01 | 675,400 | 92.68 | 94.14 | 92.63 | 93.96 | 00:00:00 | | 2004-04-02 | 1,542,600 | 95.10 | 95.58 | 93.33 | 95.38 | 00:00:00 | | 2004-04-05 | 744,400 | 95.90 | 96.17 | 95.26 | 96.10 | 00:00:00 | | 2004-04-06 | 647,700 | 96.11 | 97.30 | 96.11 | 97.30 | 00:00:00 | | 2004-04-07 | 655,400 | 97.30 | 98.49 | 97.30 | 98.00 | 00:00:00 | | 2004-04-08 | 664,400 | 98.13 | 98.81 | 97.61 | 98.03 | 00:00:00 | | 2004-04-12 | 427,000 | 98.23 | 99.43 | 98.23 | 99.10 | 00:00:00 | | 2004-04-13 | 843,300 | 99.60 | 99.60 | 95.91 | 96.16 | 00:00:00 | | 2004-04-14 | 1,130,400 | 95.16 | 95.46 | 93.65 | 94.49 | 00:00:00 | | 2004-04-15 | 878,400 | 94.40 | 94.40 | 92.20 | 93.72 | 00:00:00 | | 2004-04-16 | 714,900 | 93.92 | 94.64 | 93.39 | 94.27 | 00:00:00 | | 2004-04-19 | 343,600 | 94.28 | 94.80 | 93.41 | 94.64 | 00:00:00 | | 2004-04-20 | 339,400 | 94.63 | 95.02 | 92.91 | 93.18 | 00:00:00 | | 2004-04-21 | 505,600 | 93.13 | 93.22 | 91.26 | 92.42 | 00:00:00 | | 2004-04-22 | 452,100 | 92.90 | 94.55 | 92.15 | 93.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
