LM - Legg Mason, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.6739.1038.3838.8338.83820,400
Oct 19, 201737.6238.2337.5438.2238.22696,400
Oct 18, 201737.7638.1337.4437.9737.97849,900
Oct 17, 201737.9838.0937.4637.6337.631,274,400
Oct 16, 201738.7638.8937.3637.6337.63933,700
Oct 13, 201738.4238.8938.3438.7438.74821,200
Oct 12, 201738.7039.1138.2738.2938.29718,300
Oct 11, 201739.1539.3238.5138.7938.79799,200
Oct 10, 201738.3439.1938.3139.1439.141,037,900
Oct 09, 201738.3938.5038.1938.2038.20598,900
Oct 06, 201738.4538.5137.9938.3938.39895,100
Oct 05, 201738.3338.8537.8138.6538.651,255,800
Oct 04, 201738.8139.1238.8138.9538.95681,300
Oct 04, 20170.28 Dividend
Oct 03, 201739.1939.2938.7039.1038.82822,300
Oct 02, 201739.3039.3038.7639.0038.72603,500
Sep 29, 201739.3539.6439.0739.3139.03686,300
Sep 28, 201738.7939.4938.5239.3639.081,047,100
Sep 27, 201738.5638.7838.1038.6838.40769,500
Sep 26, 201738.6438.6438.0338.0537.78605,200
Sep 25, 201738.0538.5637.9938.5238.24972,500
Sep 22, 201737.6038.2137.2937.9937.72547,500
Sep 21, 201737.8337.8337.4137.5537.28375,100
Sep 20, 201737.8038.1437.4137.8137.54587,500
Sep 19, 201738.2238.2537.6237.6437.37920,200
Sep 18, 201738.3338.7138.0038.2137.94682,400
Sep 15, 201737.7038.3737.7038.2137.941,241,000
Sep 14, 201737.8537.9637.6137.7537.48504,800
Sep 13, 201738.0138.0137.3637.8437.57656,700
Sep 12, 201737.8038.3537.6838.1937.92738,500
Sep 11, 201736.8537.9836.7937.5037.231,467,200
Sep 08, 201736.4336.6936.2436.4736.21881,400
Sep 07, 201736.8037.1236.5136.6436.38770,900
Sep 06, 201736.9437.2736.4136.7536.491,272,700
Sep 05, 201738.2138.2536.5636.6736.411,516,400
Sep 01, 201738.3138.5138.1538.4238.14579,800
Aug 31, 201737.6938.3337.6938.1937.92886,300
Aug 30, 201736.7437.6136.7437.5037.23802,100
Aug 29, 201736.7536.9336.4236.7936.53529,400
Aug 28, 201737.4037.7236.9537.1236.85403,000
Aug 25, 201737.4937.6637.1337.3837.11500,900
Aug 24, 201737.4237.7037.1237.3437.07408,600
Aug 23, 201737.2837.6037.2537.2837.01406,300
Aug 22, 201737.2337.5737.0437.4937.22519,100
Aug 21, 201737.2537.3237.0337.1236.85581,000
Aug 18, 201737.0037.6136.7537.2737.00634,200
Aug 17, 201737.7937.9737.0137.0136.74696,700
Aug 16, 201738.5338.7238.0838.1237.85487,100
Aug 15, 201738.2238.4438.0238.3638.09863,800
Aug 14, 201737.8038.1237.5937.9737.70605,900
Aug 11, 201737.2737.7537.0237.4537.18494,600
Aug 10, 201738.0038.2937.3437.4837.21936,200
Aug 09, 201738.1138.4638.0138.2838.01778,700
Aug 08, 201738.8039.1038.3538.4038.13960,900
Aug 07, 201738.1738.9038.1538.8138.531,054,300
Aug 04, 201738.5438.5637.9638.0637.79794,500
Aug 03, 201738.1538.5537.8838.2938.021,051,300
Aug 02, 201739.9039.9938.1038.1537.881,306,600
Aug 01, 201740.2340.3139.5739.8739.58828,800
Jul 31, 201739.7340.1339.4840.0139.721,074,400
Jul 28, 201739.2539.7539.1239.5939.311,546,000
Jul 27, 201742.0042.0838.5739.2939.012,910,100
Jul 26, 201741.0941.4140.8741.4141.111,015,400
Jul 25, 201741.0041.3740.8541.0540.761,025,000
Jul 24, 201740.1940.5940.1540.5540.26802,500
Jul 21, 201740.5840.7340.2040.2639.97566,700
Jul 20, 201740.4840.9640.2740.5440.25965,900
Jul 19, 201740.0040.5139.9940.4740.18782,600
Jul 18, 201739.4139.9239.4139.8739.58632,500
Jul 17, 201739.5539.8038.9139.6539.37555,500
Jul 14, 201739.7240.4639.6539.7639.48773,200
Jul 13, 201739.0139.9938.9039.8939.601,334,900
Jul 12, 201738.8039.4338.8039.2038.921,140,400
Jul 11, 201739.2539.4138.4438.6738.39867,100
Jul 10, 201738.8639.3838.7239.2638.981,141,700
Jul 07, 201738.2438.9038.0838.8938.61859,500
Jul 06, 201737.9638.3437.6738.0037.731,352,800
Jul 05, 201738.0838.3537.7137.9937.721,088,300
Jul 03, 201738.4439.0037.9137.9237.651,063,400
Jun 30, 201738.5638.7537.6138.1637.891,956,800
Jun 29, 201739.4339.4837.5538.1737.901,873,200
Jun 28, 201740.2440.4038.9038.9938.712,116,800
Jun 27, 201740.0540.3339.9039.9939.70549,100
Jun 26, 201739.6840.2139.6539.9339.64626,500
Jun 23, 201740.2040.2039.3539.4539.171,986,200
Jun 22, 201739.6540.3339.4940.1939.90604,500
Jun 21, 201740.4540.4539.6839.7539.47607,000
Jun 20, 201740.3040.5440.1540.3040.01782,400
Jun 19, 201740.1640.8239.9440.5540.26890,100
Jun 16, 201739.3839.8539.2539.7439.461,111,700
Jun 15, 201739.0939.4438.9639.3539.07534,800
Jun 14, 201739.2139.5838.9439.4839.20828,100
Jun 13, 201739.2839.4439.0139.3439.06656,200
Jun 12, 201738.7839.3338.6539.1438.86828,800
Jun 09, 201738.3639.0538.2838.8338.55930,500
Jun 09, 20170.28 Dividend
Jun 08, 201738.1038.7438.1038.4937.94898,500
Jun 07, 201738.1938.3337.8138.1337.58772,700
Jun 06, 201737.8238.3337.7838.0737.52826,700
Jun 05, 201737.7938.1837.7938.0237.47580,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...