LM - Legg Mason, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201938.2738.3437.4437.7037.70541,800
Jul 16, 201938.7038.8638.3938.4038.40564,400
Jul 15, 201938.7538.7938.1638.7038.70699,700
Jul 12, 201938.2638.7438.2438.6838.68685,100
Jul 11, 201938.3138.5337.8838.2638.26688,800
Jul 10, 201938.3038.8237.9938.1138.11700,300
Jul 09, 201937.6538.2037.4538.1338.13487,200
Jul 08, 201937.6337.9237.4137.7237.72391,900
Jul 05, 201937.9037.9737.4637.9637.96309,900
Jul 03, 201937.5338.1037.5337.8337.83248,000
Jul 02, 201937.6337.8437.0937.3837.38613,600
Jul 01, 201938.1938.5337.3937.7037.70781,100
Jul 01, 20190.4 Dividend
Jun 28, 201937.4938.3337.4838.2837.881,503,400
Jun 27, 201936.4337.3036.4337.2636.87759,800
Jun 26, 201936.1036.4235.9836.1935.81825,200
Jun 25, 201936.7136.7135.8435.9735.59751,900
Jun 24, 201937.1437.2236.5136.7036.32664,000
Jun 21, 201937.1037.3336.8437.0736.68958,200
Jun 20, 201936.7637.3336.6237.2536.86777,900
Jun 19, 201936.4436.6436.1736.4336.05743,300
Jun 18, 201936.1536.7836.1536.2735.89656,900
Jun 17, 201936.6336.6335.9836.0035.62667,600
Jun 14, 201936.8136.9836.5236.6836.30659,200
Jun 13, 201936.8237.2036.7836.7936.41654,900
Jun 12, 201937.5037.5736.6936.7036.32675,900
Jun 11, 201937.2537.6137.1837.5537.16798,900
Jun 10, 201937.0737.2836.8536.9936.60586,300
Jun 07, 201936.8837.0136.6936.6936.31705,100
Jun 06, 201936.7937.0536.5836.8336.45883,200
Jun 05, 201936.5536.8636.0936.8236.44669,400
Jun 04, 201935.7036.4735.3936.4136.03680,300
Jun 03, 201935.5835.7735.1835.3134.941,322,100
May 31, 201936.4436.5435.3835.6235.251,178,300
May 30, 201937.0037.2636.7336.9736.581,032,800
May 29, 201936.7736.9936.2836.9636.571,377,900
May 28, 201937.2237.4636.9536.9536.56661,900
May 24, 201937.1337.3236.9437.2136.82652,600
May 23, 201936.6937.2536.5636.9036.511,136,200
May 22, 201936.8737.2736.7737.1236.731,189,900
May 21, 201935.8036.9035.6636.8936.501,022,200
May 20, 201935.0835.8334.9435.6635.29757,600
May 17, 201935.4936.0435.0435.3134.941,556,900
May 16, 201936.2036.5235.8635.9135.532,255,800
May 15, 201934.9836.3134.8536.2935.912,698,500
May 14, 201934.0034.8533.6434.6934.331,777,100
May 13, 201933.4833.7433.0533.2332.883,081,300
May 10, 201933.7534.1133.4534.1033.741,630,600
May 09, 201933.4934.0133.0333.8933.541,710,200
May 08, 201933.7234.0833.6333.9133.561,309,700
May 07, 201933.6434.0033.5833.8833.531,637,300
May 06, 201933.4634.0433.1434.0033.64993,000
May 03, 201933.6134.0433.5034.0233.66887,500
May 02, 201933.8133.8533.2133.6433.29791,300
May 01, 201933.5434.0033.5433.8133.46923,600
Apr 30, 201933.6433.7633.2833.4533.101,138,700
Apr 29, 201933.5333.8733.3833.6433.29746,400
Apr 26, 201933.2533.5632.8333.5333.18762,800
Apr 25, 201933.4533.4532.8533.1732.82536,200
Apr 24, 201933.7533.7933.3333.4533.10717,900
Apr 23, 201933.0233.8032.8233.7333.38871,200
Apr 22, 201932.7733.1332.7132.8632.52808,800
Apr 18, 201932.9833.1132.7132.8332.49564,900
Apr 17, 201932.8333.0232.6332.9832.64591,100
Apr 16, 201932.8033.0232.5932.8732.531,083,100
Apr 15, 201932.8232.9332.4432.6032.261,089,700
Apr 12, 201932.7233.1732.5632.7932.451,242,100
Apr 11, 201931.9032.3531.7932.2631.921,712,300
Apr 10, 201930.5631.7530.4431.7231.391,519,800
Apr 09, 201929.7930.5929.5130.4430.121,890,000
Apr 08, 201929.6130.2529.2929.8729.561,685,200
Apr 05, 201929.1429.6829.1129.5729.261,297,400
Apr 04, 201928.7529.2628.7129.1028.80712,900
Apr 03, 201928.4828.7928.3628.7228.421,451,500
Apr 02, 201928.0528.3827.7828.3028.001,055,200
Apr 01, 201927.5728.1127.3928.0727.781,043,400
Mar 29, 201927.9427.9427.3427.3727.081,100,400
Mar 28, 201927.4127.7027.2727.6427.35690,100
Mar 27, 201927.5927.7027.3027.4127.12844,400
Mar 26, 201927.1527.5727.1427.5127.22810,200
Mar 25, 201927.0727.1026.3626.9226.641,435,900
Mar 25, 20190.34 Dividend
Mar 22, 201927.8427.9927.0527.4526.831,717,000
Mar 21, 201928.0928.4327.5828.0427.401,434,400
Mar 20, 201928.7128.8427.8228.2527.611,383,900
Mar 19, 201929.1729.2928.6628.7228.07796,800
Mar 18, 201929.0129.2428.8728.9428.28606,600
Mar 15, 201928.6028.9728.6028.8028.15846,800
Mar 14, 201928.5328.8028.5028.6327.98648,700
Mar 13, 201928.4928.5328.1828.4927.84640,600
Mar 12, 201928.2528.5728.2528.3227.68809,900
Mar 11, 201927.9228.3027.8628.1727.53473,900
Mar 08, 201927.4827.8027.2027.7027.07623,300
Mar 07, 201928.4028.4227.6127.6327.00668,500
Mar 06, 201928.8629.0728.4628.5127.86513,700
Mar 05, 201929.0029.1128.4828.8928.23780,800
Mar 04, 201929.1129.6428.7729.0128.35817,000
Mar 01, 201929.4930.0428.9828.9928.33885,100
Feb 28, 201929.9430.0629.2429.2528.59965,000
Feb 27, 201929.2129.9228.9829.9029.221,353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...