Quantcast

Legg Mason, Inc. Common Stock Historical Stock Prices

LM 
$29.15
*  
0.12
0.41%
Get LM Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading LM now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.91 29.54 28.76 29.15 528,180
10/19/2018 28.86 29.54 28.76 29.15 528,680
10/18/2018 29.99 29.99 28.9155 29.03 761,320
10/17/2018 29.75 30.32 29.43 30.01 634,262
10/16/2018 29.26 29.96 28.92 29.8 657,242
10/15/2018 28.75 29.39 28.7 29.1 783,172
10/12/2018 29.43 29.51 28.24 28.83 1,074,981
10/11/2018 29.58 29.88 28.87 28.88 1,187,149
10/10/2018 30.6 30.81 29.62 29.67 1,347,528
10/09/2018 30.93 31.05 30.12 30.26 1,008,125
10/08/2018 30.92 31.14 30.77 31.07 685,012
10/05/2018 30.8 31.28 30.8 30.92 598,375
10/04/2018 31.4 31.665 30.61 30.76 870,859
10/03/2018 31.58 32 31.14 31.8 1,477,166
10/02/2018 31.19 31.56 30.88 31.42 760,268
10/01/2018 31.44 31.46 31.02 31.19 773,330
09/28/2018 31.17 31.66 31.1445 31.23 895,820
09/27/2018 31.1 31.595 30.8 31.39 655,389
09/26/2018 31.2 31.42 31.02 31.05 568,592
09/25/2018 31.75 31.8 31.115 31.17 567,291
09/24/2018 32.19 32.3469 31.45 31.6 721,641
09/21/2018 32.3 32.555 32.22 32.25 1,307,095
09/20/2018 31.98 32.48 31.57 32.23 956,573
09/19/2018 30.81 31.8 30.76 31.75 1,090,714
09/18/2018 30.83 30.98 30.51 30.7 503,604
09/17/2018 30.82 31.46 30.68 30.71 1,008,602
09/14/2018 29.95 31 29.95 30.73 1,422,601
09/13/2018 30.14 30.14 29.54 29.71 704,973
09/12/2018 30.31 30.43 29.94 29.97 870,528
09/11/2018 30.63 30.84 30.13 30.34 961,994
09/10/2018 30.66 31.09 30.6 30.79 602,551
09/07/2018 30.72 30.83 30.14 30.5 692,228
09/06/2018 31.4 31.505 30.515 30.8 712,831
09/05/2018 30.83 31.405 30.83 31.37 759,922
09/04/2018 31.17 31.2 30.6 30.84 898,214
08/31/2018 31.5 31.55 31.09 31.2 656,271
08/30/2018 32.04 32.21 31.49 31.58 606,768
08/29/2018 32.08 32.48 31.58 32.23 718,204
08/28/2018 32.05 32.3599 31.93 32.07 393,594
08/27/2018 31.82 32.33 31.82 32.01 537,148
08/24/2018 31.79 31.79 31.45 31.66 417,245
08/23/2018 31.78 31.835 31.54 31.67 422,966
08/22/2018 31.81 31.9799 31.71 31.77 399,026
08/21/2018 31.84 32.11 31.68 31.92 770,280
08/20/2018 31.52 31.89 31.2 31.74 1,118,963
08/17/2018 31.57 31.86 31.25 31.44 920,993
08/16/2018 31.67 32 31.49 31.57 879,146
08/15/2018 31.9 32.16 31.33 31.53 755,903
08/14/2018 31.82 32.115 31.82 32.11 638,420
08/13/2018 32.08 32.11 31.63 31.72 598,316
08/10/2018 32.3 32.37 31.69 31.98 610,083
08/09/2018 33.03 33.25 32.71 32.74 543,502
08/08/2018 33.25 33.275 32.64 33 852,652
08/07/2018 32.84 33.73 32.79 33.33 983,089
08/06/2018 32.25 32.79 32.0931 32.73 652,878
08/03/2018 31.99 32.72 31.99 32.24 858,312
08/02/2018 32.31 32.31 31.4 32.04 1,475,048
08/01/2018 34.22 34.29 32.46 32.66 1,213,947
07/31/2018 34.4 34.64 34.08 34.13 1,209,528
07/30/2018 32.95 34.58 32.95 34.25 2,179,463
07/27/2018 32.66 33.1 32.56 32.91 1,435,440
07/26/2018 33.28 33.33 32.1 32.66 4,675,346
07/25/2018 33.93 35.45 33.16 33.9 1,443,972
07/24/2018 34.09 34.17 33.67 33.91 876,436
07/23/2018 33.4 34.07 33.4 33.89 583,402
07/20/2018 33.48 33.57 33.14 33.36 1,039,401
07/19/2018 33.44 33.71 32.98 33.5 941,450
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio