LM: Historical Prices for LEGG MASON INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.85	29.87	28.86	29.12	2,292,000	29.12
20-Nov-09	29.20	29.62	29.05	29.53	1,880,300	29.53
19-Nov-09	30.00	30.16	29.30	29.45	2,103,000	29.45
18-Nov-09	31.21	31.23	30.11	30.20	1,953,200	30.20
17-Nov-09	31.26	31.47	31.06	31.30	1,084,200	31.30
16-Nov-09	31.05	31.72	31.04	31.41	1,670,500	31.41
13-Nov-09	31.53	31.86	30.58	30.77	2,348,400	30.77
12-Nov-09	31.09	31.68	31.01	31.61	2,814,500	31.61
11-Nov-09	31.89	32.13	31.13	31.26	2,197,200	31.26
10-Nov-09	31.48	31.78	31.09	31.57	1,319,900	31.57
9-Nov-09	30.65	31.60	30.53	31.60	2,246,200	31.60
6-Nov-09	29.67	30.31	29.50	30.20	1,695,700	30.20
5-Nov-09	29.30	30.40	29.22	30.11	2,684,800	30.11
4-Nov-09	28.95	29.93	28.83	29.04	2,680,100	29.04
3-Nov-09	28.54	28.82	27.90	28.70	2,155,500	28.70
2-Nov-09	29.39	29.57	28.06	28.91	2,298,900	28.91
30-Oct-09	30.74	30.74	28.77	29.11	2,569,400	29.11
29-Oct-09	30.01	30.98	29.75	30.91	2,383,100	30.91
28-Oct-09	30.39	30.59	29.43	29.50	2,327,200	29.50
27-Oct-09	31.76	32.09	30.29	30.37	2,895,700	30.37
26-Oct-09	32.66	33.44	31.68	31.72	4,676,800	31.72
23-Oct-09	31.37	32.77	31.25	31.90	3,962,200	31.90
22-Oct-09	31.99	32.08	30.02	30.71	4,795,900	30.71
21-Oct-09	32.00	33.07	31.62	31.71	2,875,900	31.71
20-Oct-09	32.42	32.78	31.91	32.15	1,725,500	32.15
19-Oct-09	32.96	33.08	31.93	32.63	2,077,300	32.63
16-Oct-09	32.93	33.05	32.36	32.69	2,135,100	32.69
15-Oct-09	33.24	33.70	32.63	33.70	2,129,500	33.70
14-Oct-09	31.40	33.65	31.37	33.45	3,891,900	33.45
13-Oct-09	31.04	31.32	30.50	30.52	1,552,600	30.52
12-Oct-09	31.87	31.98	31.01	31.17	1,593,900	31.17
9-Oct-09	31.62	31.71	31.35	31.71	1,453,100	31.71
8-Oct-09	31.25	31.90	31.25	31.64	1,817,600	31.64
7-Oct-09	30.63	31.50	30.39	30.90	1,448,200	30.90
6-Oct-09	30.73	31.13	30.33	30.83	1,709,700	30.83
6-Oct-09	$ 0.03 Dividend
5-Oct-09	28.91	30.35	28.83	30.28	1,980,100	30.25
2-Oct-09	28.48	29.39	28.39	28.79	1,728,100	28.76
1-Oct-09	30.86	31.03	28.92	28.99	3,609,000	28.96
30-Sep-09	31.65	31.74	30.29	31.03	4,642,500	31.00
29-Sep-09	30.68	31.70	30.62	31.43	3,249,800	31.40
28-Sep-09	28.96	30.56	28.89	30.55	2,045,000	30.52
25-Sep-09	28.40	29.34	27.76	28.88	3,892,400	28.85
24-Sep-09	31.16	31.16	29.50	29.73	2,627,900	29.70
23-Sep-09	31.49	31.97	31.00	31.01	1,925,600	30.98
22-Sep-09	31.91	32.25	31.35	31.49	3,548,800	31.46
21-Sep-09	32.24	32.24	31.67	31.69	1,753,600	31.66
18-Sep-09	32.38	32.84	32.31	32.60	2,197,300	32.57
17-Sep-09	32.48	33.09	32.12	32.40	2,529,600	32.37
16-Sep-09	31.51	32.50	31.15	32.46	4,356,600	32.43
15-Sep-09	30.21	31.44	29.99	31.35	3,777,100	31.32
14-Sep-09	28.30	30.26	28.30	30.21	2,740,500	30.18
11-Sep-09	29.26	29.26	28.42	28.73	1,644,900	28.70
10-Sep-09	28.37	29.28	27.97	29.19	2,211,100	29.16
9-Sep-09	27.57	28.61	27.20	28.51	1,991,800	28.48
8-Sep-09	27.92	27.95	27.31	27.42	2,601,600	27.39
4-Sep-09	27.53	27.60	27.07	27.48	815,900	27.45
3-Sep-09	26.98	27.46	26.90	27.44	1,726,900	27.41
2-Sep-09	26.64	27.09	26.28	26.72	2,464,900	26.69
1-Sep-09	28.51	28.68	26.70	26.78	2,976,500	26.75
31-Aug-09	28.57	28.83	28.25	28.76	1,924,600	28.73
28-Aug-09	29.29	29.59	28.51	28.92	1,365,700	28.89
27-Aug-09	29.01	29.17	28.45	29.08	1,299,900	29.05
26-Aug-09	28.65	29.08	28.41	28.92	1,626,000	28.89
25-Aug-09	28.46	28.86	28.20	28.77	1,630,700	28.74
24-Aug-09	28.94	29.00	28.03	28.18	1,227,300	28.15
21-Aug-09	28.45	28.82	28.33	28.63	2,117,200	28.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions