LM - Legg Mason, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201935.0835.8334.9435.6635.66757,600
May 17, 201935.4936.0435.0435.3135.311,556,900
May 16, 201936.2036.5235.8635.9135.912,255,800
May 15, 201934.9836.3134.8536.2936.292,698,500
May 14, 201934.0034.8533.6434.6934.691,777,100
May 13, 201933.4833.7433.0533.2333.233,081,300
May 10, 201933.7534.1133.4534.1034.101,630,600
May 09, 201933.4934.0133.0333.8933.891,710,200
May 08, 201933.7234.0833.6333.9133.911,309,700
May 07, 201933.6434.0033.5833.8833.881,637,300
May 06, 201933.4634.0433.1434.0034.00993,000
May 03, 201933.6134.0433.5034.0234.02887,500
May 02, 201933.8133.8533.2133.6433.64791,300
May 01, 201933.5434.0033.5433.8133.81923,600
Apr 30, 201933.6433.7633.2833.4533.451,138,700
Apr 29, 201933.5333.8733.3833.6433.64746,400
Apr 26, 201933.2533.5632.8333.5333.53762,800
Apr 25, 201933.4533.4532.8533.1733.17536,200
Apr 24, 201933.7533.7933.3333.4533.45717,900
Apr 23, 201933.0233.8032.8233.7333.73871,200
Apr 22, 201932.7733.1332.7132.8632.86808,800
Apr 18, 201932.9833.1132.7132.8332.83564,900
Apr 17, 201932.8333.0232.6332.9832.98591,100
Apr 16, 201932.8033.0232.5932.8732.871,083,100
Apr 15, 201932.8232.9332.4432.6032.601,089,700
Apr 12, 201932.7233.1732.5632.7932.791,242,100
Apr 11, 201931.9032.3531.7932.2632.261,712,300
Apr 10, 201930.5631.7530.4431.7231.721,519,800
Apr 09, 201929.7930.5929.5130.4430.441,890,000
Apr 08, 201929.6130.2529.2929.8729.871,685,200
Apr 05, 201929.1429.6829.1129.5729.571,297,400
Apr 04, 201928.7529.2628.7129.1029.10712,900
Apr 03, 201928.4828.7928.3628.7228.721,451,500
Apr 02, 201928.0528.3827.7828.3028.301,055,200
Apr 01, 201927.5728.1127.3928.0728.071,043,400
Mar 29, 201927.9427.9427.3427.3727.371,100,400
Mar 28, 201927.4127.7027.2727.6427.64690,100
Mar 27, 201927.5927.7027.3027.4127.41844,400
Mar 26, 201927.1527.5727.1427.5127.51810,200
Mar 25, 201927.0727.1026.3626.9226.921,435,900
Mar 25, 20190.34 Dividend
Mar 22, 201927.8427.9927.0527.4527.111,717,000
Mar 21, 201928.0928.4327.5828.0427.691,434,400
Mar 20, 201928.7128.8427.8228.2527.901,383,900
Mar 19, 201929.1729.2928.6628.7228.36796,800
Mar 18, 201929.0129.2428.8728.9428.58606,600
Mar 15, 201928.6028.9728.6028.8028.44846,800
Mar 14, 201928.5328.8028.5028.6328.28648,700
Mar 13, 201928.4928.5328.1828.4928.14640,600
Mar 12, 201928.2528.5728.2528.3227.97809,900
Mar 11, 201927.9228.3027.8628.1727.82473,900
Mar 08, 201927.4827.8027.2027.7027.36623,300
Mar 07, 201928.4028.4227.6127.6327.29668,500
Mar 06, 201928.8629.0728.4628.5128.16513,700
Mar 05, 201929.0029.1128.4828.8928.53780,800
Mar 04, 201929.1129.6428.7729.0128.65817,000
Mar 01, 201929.4930.0428.9828.9928.63885,100
Feb 28, 201929.9430.0629.2429.2528.89965,000
Feb 27, 201929.2129.9228.9829.9029.531,353,900
Feb 26, 201929.3829.7329.1629.1728.811,864,000
Feb 25, 201930.4030.4529.4729.5029.131,705,600
Feb 22, 201930.4430.8530.4330.5030.121,592,200
Feb 21, 201930.5230.6830.1630.2629.89687,400
Feb 20, 201930.4030.6830.3430.5630.18649,000
Feb 19, 201930.5530.7030.2930.4730.09854,300
Feb 15, 201930.4830.8630.3030.5830.20655,500
Feb 14, 201929.7130.4229.5630.1829.81997,400
Feb 13, 201930.5530.8129.9830.0029.631,502,200
Feb 12, 201930.7230.8430.2330.4430.061,068,800
Feb 11, 201930.2230.5030.0530.4330.051,115,200
Feb 08, 201929.9230.2529.4430.1629.791,129,900
Feb 07, 201929.9130.2629.4830.1029.731,092,800
Feb 06, 201929.9530.3029.4129.8729.501,331,900
Feb 05, 201931.1031.2229.4230.0529.682,892,900
Feb 04, 201929.8929.9829.4929.5529.181,113,900
Feb 01, 201929.8430.2029.6829.8929.521,239,300
Jan 31, 201928.8829.8128.8829.8029.431,332,500
Jan 30, 201929.1129.3428.3929.1128.75935,500
Jan 29, 201929.4529.5529.1029.1228.76579,700
Jan 28, 201928.9829.5428.8829.4329.07665,300
Jan 25, 201928.9829.3128.7929.2228.86506,500
Jan 24, 201928.6929.0328.4928.7328.37574,600
Jan 23, 201929.0629.1828.4528.7228.36583,400
Jan 22, 201928.8429.0228.6428.9428.58921,600
Jan 18, 201928.7229.1728.3629.0928.73753,100
Jan 17, 201928.1328.6227.9928.4628.11990,000
Jan 16, 201928.0628.6327.9328.3928.04763,100
Jan 15, 201927.5827.8227.1027.7327.39923,800
Jan 14, 201926.5127.6926.4627.6427.301,538,300
Jan 11, 201926.6026.9526.0226.7026.37940,200
Jan 10, 201926.9527.3326.7326.8126.481,402,100
Jan 09, 201926.8727.1226.7227.0026.67659,900
Jan 08, 201927.0027.2326.5426.8026.47823,400
Jan 07, 201926.5927.2526.4426.8326.50637,300
Jan 04, 201926.4226.7926.2226.6026.27793,000
Jan 03, 201925.5826.2925.4725.9125.591,117,700
Jan 02, 201925.0425.9924.9725.8025.481,164,900
Dec 31, 201825.4525.8624.9425.5125.19946,000
Dec 28, 201825.3425.7225.1125.3825.07773,200
Dec 27, 201824.3325.2424.2425.2424.93657,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...