LMEMX: Historical Prices for LEGG MASON BATTERYMARCH EMERGIN

Date	Open	High	Low	Close	Volume	Adj Close*
8-Dec-09	19.92	19.92	19.92	19.92	0	19.92
7-Dec-09	20.32	20.32	20.32	20.32	0	20.32
4-Dec-09	20.38	20.38	20.38	20.38	0	20.38
3-Dec-09	20.31	20.31	20.31	20.31	0	20.31
2-Dec-09	20.34	20.34	20.34	20.34	0	20.34
1-Dec-09	20.23	20.23	20.23	20.23	0	20.23
30-Nov-09	19.68	19.68	19.68	19.68	0	19.68
27-Nov-09	19.46	19.46	19.46	19.46	0	19.46
25-Nov-09	20.18	20.18	20.18	20.18	0	20.18
24-Nov-09	20.02	20.02	20.02	20.02	0	20.02
23-Nov-09	20.20	20.20	20.20	20.20	0	20.20
20-Nov-09	19.90	19.90	19.90	19.90	0	19.90
19-Nov-09	19.96	19.96	19.96	19.96	0	19.96
18-Nov-09	20.26	20.26	20.26	20.26	0	20.26
17-Nov-09	20.31	20.31	20.31	20.31	0	20.31
16-Nov-09	20.38	20.38	20.38	20.38	0	20.38
13-Nov-09	19.90	19.90	19.90	19.90	0	19.90
12-Nov-09	19.69	19.69	19.69	19.69	0	19.69
11-Nov-09	20.04	20.04	20.04	20.04	0	20.04
10-Nov-09	19.85	19.85	19.85	19.85	0	19.85
9-Nov-09	19.92	19.92	19.92	19.92	0	19.92
6-Nov-09	19.24	19.24	19.24	19.24	0	19.24
5-Nov-09	19.25	19.25	19.25	19.25	0	19.25
4-Nov-09	19.00	19.00	19.00	19.00	0	19.00
3-Nov-09	18.52	18.52	18.52	18.52	0	18.52
2-Nov-09	18.69	18.69	18.69	18.69	0	18.69
30-Oct-09	18.51	18.51	18.51	18.51	0	18.51
29-Oct-09	19.08	19.08	19.08	19.08	0	19.08
28-Oct-09	18.49	18.49	18.49	18.49	0	18.49
27-Oct-09	19.37	19.37	19.37	19.37	0	19.37
26-Oct-09	19.67	19.67	19.67	19.67	0	19.67
23-Oct-09	19.82	19.82	19.82	19.82	0	19.82
22-Oct-09	19.94	19.94	19.94	19.94	0	19.94
21-Oct-09	19.83	19.83	19.83	19.83	0	19.83
20-Oct-09	19.98	19.98	19.98	19.98	0	19.98
19-Oct-09	20.16	20.16	20.16	20.16	0	20.16
16-Oct-09	19.78	19.78	19.78	19.78	0	19.78
15-Oct-09	20.01	20.01	20.01	20.01	0	20.01
14-Oct-09	20.06	20.06	20.06	20.06	0	20.06
13-Oct-09	19.43	19.43	19.43	19.43	0	19.43
12-Oct-09	19.47	19.47	19.47	19.47	0	19.47
9-Oct-09	19.32	19.32	19.32	19.32	0	19.32
8-Oct-09	19.19	19.19	19.19	19.19	0	19.19
7-Oct-09	18.90	18.90	18.90	18.90	0	18.90
6-Oct-09	18.89	18.89	18.89	18.89	0	18.89
5-Oct-09	18.52	18.52	18.52	18.52	0	18.52
2-Oct-09	18.22	18.22	18.22	18.22	0	18.22
1-Oct-09	18.23	18.23	18.23	18.23	0	18.23
30-Sep-09	18.62	18.62	18.62	18.62	0	18.62
29-Sep-09	18.58	18.58	18.58	18.58	0	18.58
28-Sep-09	18.52	18.52	18.52	18.52	0	18.52
25-Sep-09	18.47	18.47	18.47	18.47	0	18.47
24-Sep-09	18.37	18.37	18.37	18.37	0	18.37
23-Sep-09	18.62	18.62	18.62	18.62	0	18.62
22-Sep-09	18.81	18.81	18.81	18.81	0	18.81
21-Sep-09	18.48	18.48	18.48	18.48	0	18.48
18-Sep-09	18.68	18.68	18.68	18.68	0	18.68
17-Sep-09	18.64	18.64	18.64	18.64	0	18.64
16-Sep-09	18.71	18.71	18.71	18.71	0	18.71
15-Sep-09	18.16	18.16	18.16	18.16	0	18.16
14-Sep-09	17.93	17.93	17.93	17.93	0	17.93
11-Sep-09	18.10	18.10	18.10	18.10	0	18.10
10-Sep-09	18.07	18.07	18.07	18.07	0	18.07
9-Sep-09	17.88	17.88	17.88	17.88	0	17.88
8-Sep-09	17.86	17.86	17.86	17.86	0	17.86
4-Sep-09	17.41	17.41	17.41	17.41	0	17.41
* 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