Home > Quotes > LM > Historical Prices

Historical Stock Prices

LM 
$36.13
*  
0.85
  negative  
2.41%
Get LM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 35.49 36.15 35.46 36.13 1,466,889
05/16/2013 34.83 35.55 34.76 35.28 2,308,543
05/15/2013 34.55 34.9004 34.54 34.86 2,817,757
05/14/2013 34.34 34.84 34.34 34.69 2,357,772
05/13/2013 34.09 34.53 34.02 34.29 1,162,585
05/10/2013 33.62 34.31 33.43 34.16 1,254,492
05/09/2013 33.33 34.12 33.33 33.64 1,776,153
05/08/2013 32.91 33.47 32.81 33.39 888,663
05/07/2013 32.91 33.03 32.56 32.94 961,060
05/06/2013 32.3 32.96 32.11 32.8 1,451,381
05/03/2013 32.08 32.44 32.011 32.15 1,511,545
05/02/2013 31.41 31.775 31.14 31.74 1,408,167
05/01/2013 32 32 31.175 31.25 1,411,878
04/30/2013 31.2 31.92 30.92 31.86 2,073,352
04/29/2013 31.26 31.67 31.06 31.38 1,106,625
04/26/2013 31.2 31.36 30.96 31.08 870,261
04/25/2013 31.14 31.5 31.06 31.19 705,162
04/24/2013 30.69 31.05 30.64 31.01 739,463
04/23/2013 30.53 30.94 30.385 30.69 1,353,831
04/22/2013 30.25 30.32 29.82 30.3 842,154
04/19/2013 29.94 30.23 29.73 30.19 1,196,698
04/18/2013 30.08 30.16 29.61 29.76 1,229,711
04/17/2013 30.8 30.93 29.985 30.08 2,387,502
04/16/2013 31.14 31.32 30.95 31.2 1,189,162
04/15/2013 31.94 31.99 30.82 30.83 1,184,383
04/12/2013 31.91 32.21 31.91 32.1 708,015
04/11/2013 32.1 32.46 31.96 32.09 1,008,609
04/10/2013 31.31 32.35 31.29 32.23 1,463,885
04/09/2013 31.51 31.57 31.18 31.23 1,259,999
04/08/2013 30.81 31.43 30.57 31.43 1,211,952
04/05/2013 30.27 30.795 29.81 30.74 1,615,086
04/04/2013 30.47 30.98 30.44 30.79 892,819
04/03/2013 31.06 31.22 30.29 30.49 2,427,174
04/02/2013 31.6 31.85 31.45 31.65 1,082,934
04/01/2013 32.12 32.13 31.46 31.56 863,187
03/28/2013 31.9 32.22 31.74 32.15 1,309,017
03/27/2013 31.62 31.94 31.39 31.92 1,777,812
03/26/2013 31.71 31.96 31.69 31.93 1,461,296
03/25/2013 31.94 32.0199 31.35 31.59 1,137,615
03/22/2013 31.92 31.99 31.56 31.7 1,228,842
03/21/2013 32.25 32.59 31.61 31.67 2,923,987
03/20/2013 31.71 32.12 31.5 31.88 928,582
03/19/2013 31.73 32.03 31.19 31.46 1,406,538
03/18/2013 31.53 31.93 31.33 31.67 1,208,961
03/15/2013 32.08 32.22 31.68 31.95 2,443,748
03/14/2013 31.47 32.57 31.01 32.13 3,559,407
03/13/2013 30.65 31.47 30.43 31.4 2,889,215
03/12/2013 30.4 30.73 30.24 30.62 1,591,434
03/11/2013 30.11 30.5 30.03 30.49 945,257
03/08/2013 30.24 30.31 29.7 30.16 1,240,343
03/07/2013 29.64 30.36 29.58 29.96 2,221,352
03/06/2013 29.32 29.8 29.26 29.56 1,759,032
03/05/2013 28.68 29.45 28.62 29.18 2,305,774
03/04/2013 28.23 28.43 27.92 28.37 1,169,343
03/01/2013 28.3 28.48 27.88 28.27 1,322,971
02/28/2013 28.46 28.75 28.33 28.5 1,530,423
02/27/2013 27.65 28.5 27.65 28.43 1,532,929
02/26/2013 27.87 27.96 27.48 27.72 2,145,729
02/25/2013 28.34 28.66 27.65 27.66 2,963,067
02/22/2013 27.8 28.21 27.78 28.13 1,772,361
02/21/2013 28.02 28.06 27.501 27.61 1,734,659
02/20/2013 28.69 28.77 27.9 28.07 2,488,312
02/19/2013 27.6 28.98 27.57 28.63 3,885,134
02/15/2013 27.93 28.03 27.428 27.52 1,860,423
02/14/2013 27.83 28.089 27.25 27.84 2,579,017
02/13/2013 27.75 28.089 27.27 27.28 3,008,495
02/12/2013 27.82 28.157 27.76 27.91 1,520,123
02/11/2013 27.1 28.08 27.1 27.49 2,462,669
02/08/2013 27.26 27.45 27.11 27.23 1,425,326
02/07/2013 27.36 27.47 26.95 27.16 1,850,625
02/06/2013 26.46 27.35 26.45 27.33 2,009,200
02/05/2013 26.53 26.8199 26.355 26.64 1,728,171
02/04/2013 26.78 26.84 26.41 26.53 2,145,640
02/01/2013 27.45 27.68 26.5 26.79 3,417,026
01/31/2013 27.66 27.75 27.44 27.65 1,232,102
01/30/2013 27.96 27.98 27.69 27.74 1,014,889
01/29/2013 27.96 28.09 27.78 27.96 1,696,900
01/28/2013 27.75 28.08 27.66 27.99 1,947,342
01/25/2013 27.44 27.68 27.37 27.62 957,974
01/24/2013 27.56 27.74 27.27 27.4 1,062,577
01/23/2013 27.93 27.96 27.49 27.54 1,592,281
01/22/2013 27.45 28.52 27.42 28.08 3,637,078
01/18/2013 26.81 27.54 26.7 27.49 1,879,991
01/17/2013 26.79 26.94 26.72 26.73 793,835
01/16/2013 26.78 26.87 26.65 26.69 903,872
01/15/2013 26.47 26.92 26.47 26.9 1,018,303
01/14/2013 26.55 26.89 26.52 26.7 1,192,514
01/11/2013 26.59 26.61 26.03 26.52 3,103,254
01/10/2013 25.73 27.93 25.43 26.84 8,097,576
01/09/2013 25.8 26.17 25.8 26 1,501,763
01/08/2013 26.11 26.16 25.64 25.85 1,772,581
01/07/2013 26.22 26.29 26.03 26.18 743,041
01/04/2013 26.18 26.39 25.9401 26.32 2,136,201
01/03/2013 26.43 26.59 25.9599 26.09 1,942,994
01/02/2013 26.31 26.55 26.25 26.42 1,722,629
12/31/2012 25.46 25.74 25.37 25.72 1,082,682
12/28/2012 25.49 25.67 25.49 25.52 689,350
12/27/2012 26.09 26.09 25.5 25.72 1,141,122
12/26/2012 26.42 26.46 26.03 26.04 640,416
12/24/2012 26.16 26.44 25.89 26.39 541,434
12/21/2012 26.02 26.27 25.94 26.18 2,952,716
12/20/2012 26.37 26.61 26.28 26.6 1,522,493
12/19/2012 26.39 26.63 26.27 26.34 1,746,709
12/18/2012 25.84 26.53 25.77 26.39 1,514,522
12/17/2012 25.07 25.78 25.07 25.77 1,314,933
12/14/2012 25.04 25.2 24.98 25.08 1,150,229
12/13/2012 25.55 25.67 24.91 25.08 3,158,213
12/12/2012 25.83 25.83 25.29 25.45 2,246,494
12/11/2012 25.7 25.96 25.6 25.76 1,054,007
12/10/2012 25.67 25.8 25.44 25.62 822,802
12/07/2012 26.04 26.17 25.73 25.9 899,112
12/06/2012 25.62 25.99 25.53 25.87 1,262,574
12/05/2012 25.42 25.68 25.34 25.6 1,050,222
12/04/2012 25.48 25.49 25.19 25.34 923,886
12/03/2012 25.6 25.71 25.4 25.48 770,889
11/30/2012 25.7 25.78 25.445 25.53 1,278,474
11/29/2012 25.76 25.89 25.61 25.69 781,324
11/28/2012 25.43 25.74 25.29 25.66 685,619
11/27/2012 25.76 25.93 25.36 25.58 1,718,615
11/26/2012 25.85 26.07 25.76 25.92 928,941
11/23/2012 25.73 26.03 25.62 26.03 379,284
11/21/2012 25.51 25.71 25.46 25.56 643,874
11/20/2012 25.36 25.64 24.76 25.54 554,817
11/19/2012 25.44 25.55 25.23 25.38 1,383,926
11/16/2012 25.2 25.22 24.76 25.08 2,869,753
11/15/2012 24.94 25.28 24.89 25.16 2,115,747
11/14/2012 25.1 25.36 24.87 24.94 2,992,129
11/13/2012 25 25.25 24.965 25 1,736,898
11/12/2012 25.08 25.25 24.97 25.15 1,579,566
11/09/2012 24.6 25.24 24.6 25 1,354,430
11/08/2012 24.84 25.21 24.73 24.73 1,283,885
11/07/2012 25.46 25.5512 24.81 24.81 1,670,696
11/06/2012 25.37 26.13 25.23 25.79 1,685,111
11/05/2012 24.84 25.225 24.754 25.14 993,138
11/02/2012 25.86 25.86 24.95 24.99 1,539,026
11/01/2012 25.59 25.99 25.48 25.62 1,650,633
10/31/2012 24.91 25.8 24.89 25.48 1,962,990
10/26/2012 25.25 25.51 24.71 24.93 2,572,727
10/25/2012 24.83 24.94 24.48 24.7 969,910
10/24/2012 24.94 24.95 24.52 24.55 726,126
10/23/2012 24.58 25.055 24.53 24.86 1,318,597
10/22/2012 25.24 25.35 24.86 25.06 869,520
10/19/2012 25.38 25.42 25.09 25.28 988,009
10/18/2012 25.78 25.83 25.22 25.47 1,684,963
10/17/2012 25.21 25.88 25.09 25.84 1,386,332
10/16/2012 24.89 25.29 24.85 25.09 830,075
10/15/2012 24.52 24.87 24.4281 24.81 1,207,108
10/12/2012 24.63 24.81 24.19 24.39 950,930
10/11/2012 24.93 25.04 24.62 24.73 1,357,852
10/10/2012 24.09 24.74 23.88 24.65 2,123,543
10/09/2012 24.22 24.33 24 24.11 1,307,910
10/08/2012 24.24 24.3 24.0811 24.28 1,002,728
10/05/2012 24.68 24.78 24.24 24.35 1,108,835
10/04/2012 24.27 24.59 24.21 24.57 1,020,283
10/03/2012 24.35 24.46 24.03 24.16 1,379,242
10/02/2012 24.33 24.58 24.27 24.32 1,545,923
10/01/2012 24.68 24.7 24.15 24.3 2,191,144
09/28/2012 24.76 24.77 24.37 24.68 970,445
09/27/2012 24.84 24.92 24.48 24.84 803,592
09/26/2012 24.79 24.94 24.37 24.67 1,328,394
09/25/2012 25.61 25.7 24.825 24.84 1,232,750
09/24/2012 25.35 25.73 25.2 25.59 966,880
09/21/2012 25.8 25.93 25.29 25.42 1,950,987
09/20/2012 25.74 25.85 25.55 25.65 1,667,123
09/19/2012 26.27 26.34 25.9 25.92 1,329,720
09/18/2012 26.29 26.42 26.08 26.22 1,971,130
09/17/2012 26.67 26.779 26.12 26.25 1,877,952
09/14/2012 27.03 27.05 26.56 26.95 1,816,289
09/13/2012 26.59 26.68 25.48 26.59 4,566,945
09/12/2012 26.85 27.14 26.36 26.62 2,483,391
09/11/2012 25.79 27.07 25.79 26.85 5,129,458
09/10/2012 25.91 26.15 25.47 25.47 1,088,870
09/07/2012 25.66 26.06 25.58 25.89 1,114,151
09/06/2012 25.01 25.59 24.96 25.53 1,357,157
09/05/2012 24.8 24.98 24.68 24.75 1,266,021
09/04/2012 24.59 24.86 24.43 24.75 1,270,927
08/31/2012 24.91 25.06 24.48 24.58 1,668,253
08/30/2012 24.9 24.94 24.58 24.71 1,017,212
08/29/2012 25.29 25.38 25.03 25.03 767,242
08/28/2012 25.02 25.395 24.89 25.21 1,376,181
08/27/2012 25.57 25.7 25 25.06 1,369,822
08/24/2012 25.11 25.59 24.81 25.53 1,261,160
08/23/2012 25.6 25.76 25.14 25.24 905,494
08/22/2012 25.64 25.82 25.3 25.59 1,362,199
08/21/2012 25.66 26.23 25.65 25.73 961,607
08/20/2012 25.63 25.7757 25.47 25.65 761,477
08/17/2012 25.74 26.05 25.62 25.71 1,117,571
08/16/2012 25.41 25.77 25.41 25.69 1,401,371
08/15/2012 25.45 25.7 25.3 25.46 1,016,015
08/14/2012 25.94 25.9901 25.42 25.5 821,905
08/13/2012 25.68 25.875 25.3 25.73 1,298,770
08/10/2012 26.05 26.24 25.55 25.75 1,553,941
08/09/2012 25.94 26.12 25.83 26 1,122,619
08/08/2012 25.95 26.09 25.54 25.97 2,118,186
08/07/2012 26.3 26.69 25.98 26.01 1,920,863
08/06/2012 25.76 26.23 25.72 26.12 1,317,423
08/03/2012 25.01 25.785 24.84 25.7 1,793,853
08/02/2012 24.46 24.82 24.13 24.56 2,617,352
08/01/2012 24.62 24.89 24.37 24.65 2,027,899
07/31/2012 24.4 24.77 24.14 24.52 3,125,602
07/30/2012 24.63 24.96 24.02 24.77 2,107,118
07/27/2012 25.07 25.19 23.31 24.86 5,278,810
07/26/2012 25.36 25.55 24.7 25.13 1,532,382
07/25/2012 25.11 25.31 24.73 24.77 1,797,123
07/24/2012 25.24 25.29 24.56 25.14 1,831,599
07/23/2012 25.07 25.48 24.8 25.28 875,773
07/20/2012 25.97 26.11 25.55 25.61 1,091,996
07/19/2012 26.57 26.69 25.95 26.1 1,581,256
07/18/2012 26.3 26.7 26.24 26.58 1,089,531
07/17/2012 26.39 26.48 25.87 26.47 630,665
07/16/2012 26.59 26.63 25.98 26.25 1,271,520
07/13/2012 26.11 26.8 25.971 26.75 755,188
07/12/2012 26 26.22 25.725 25.96 1,545,873
07/11/2012 25.84 26.45 25.77 26.11 1,513,621
07/10/2012 26.36 26.58 25.68 25.87 1,228,375
07/09/2012 26.27 26.36 25.79 26.2 1,044,879
07/06/2012 26.1 26.45 26.1 26.32 843,880
07/05/2012 26.69 26.92 26.41 26.56 946,826
07/03/2012 26.62 27 26.56 26.89 491,463
07/02/2012 26.4 26.75 26.4 26.64 1,208,297
06/29/2012 25.82 26.37 25.69 26.37 1,764,132
06/28/2012 24.69 25.18 24.59 25.15 1,001,845
06/27/2012 24.65 25.14 24.5 24.97 1,030,395
06/26/2012 24.53 24.71 24.3084 24.57 1,168,923
06/25/2012 24.64 24.71 24.29 24.42 1,171,095
06/22/2012 24.98 25.18 24.78 25.16 2,286,151
06/21/2012 25.73 25.81 24.67 24.77 1,413,308
06/20/2012 25.85 26.1 25.42 25.62 1,208,769
06/19/2012 25.65 26.03 25.56 25.85 1,242,927
06/18/2012 25.28 25.615 25.12 25.45 1,001,994
06/15/2012 25.04 25.57 24.99 25.46 2,092,446
06/14/2012 25.15 25.23 24.78 24.95 2,281,629
06/13/2012 25.26 25.455 25.005 25.12 1,030,291
06/12/2012 24.93 25.62 24.9 25.44 2,662,446
06/11/2012 25.93 25.95 24.755 24.78 2,538,179
06/08/2012 25.44 25.6 25.05 25.6 1,117,102
06/07/2012 25.92 26.28 25.5 25.6 1,880,342
06/06/2012 24.86 25.48 24.8089 25.43 1,840,258
06/05/2012 24.05 24.73 24.05 24.64 1,479,597
06/04/2012 24.47 24.55 23.93 24.14 1,512,760
06/01/2012 24.57 24.88 24.16 24.27 3,393,969
05/31/2012 25.57 25.76 25.045 25.45 3,658,636
05/30/2012 25.79 25.81 25.3 25.6 2,703,116
05/29/2012 25.78 26.38 25.78 26.14 2,404,355
05/25/2012 25.1 25.75 25.09 25.52 2,660,982
05/24/2012 24.8 25.19 24.53 25.17 2,685,482
05/23/2012 24.17 24.82 23.78 24.75 3,008,687
05/22/2012 24.89 25.36 24.3 24.39 2,827,199
05/21/2012 24.1 24.94 23.93 24.89 3,193,027
05/18/2012 24.49 24.81 24.03 24.11 2,941,119
05/17/2012 24.63 24.82 23.74 24.43 6,082,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.