Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legg Mason (NY: LM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.82 28.82 27.60 28.14 2,628,719 -0.61(-2.12%)
Jul 30, 2009 27.93 29.01 27.58 28.75 2,868,272 +1.16(+4.20%)
Jul 29, 2009 27.32 27.79 27.25 27.59 1,706,869 +0.20(+0.73%)
Jul 28, 2009 27.46 27.86 26.95 27.39 2,125,954 -0.31(-1.12%)
Jul 27, 2009 27.23 27.85 27.09 27.70 1,688,940 +0.57(+2.10%)
Jul 24, 2009 27.70 27.70 26.28 27.13 248 -0.78(-2.79%)
Jul 23, 2009 26.45 28.08 26.13 27.91 3,641,480 +1.59(+6.04%)
Jul 22, 2009 25.52 26.47 25.00 26.32 2,358,630 +0.33(+1.27%)
Jul 21, 2009 26.23 26.80 25.20 25.99 6,476,367 +1.05(+4.21%)
Jul 20, 2009 24.28 25.47 24.28 24.94 4,434,887 +0.73(+3.02%)
Jul 17, 2009 24.57 24.88 23.89 24.21 2,359,443 -0.32(-1.30%)
Jul 16, 2009 24.45 24.72 23.76 24.53 4,615,486 -0.36(-1.45%)
Jul 15, 2009 24.36 25.23 24.26 24.89 3,008,704 +0.79(+3.28%)
Jul 14, 2009 23.52 24.22 22.54 24.10 4,980,328 +0.25(+1.05%)
Jul 13, 2009 23.34 23.90 23.32 23.85 2,685,280 +0.77(+3.34%)
Jul 10, 2009 22.91 23.46 22.74 23.08 2,114,597 +0.06(+0.26%)
Jul 09, 2009 22.81 23.36 22.71 23.02 2,669,813 +0.39(+1.72%)
Jul 08, 2009 23.31 23.48 22.06 22.63 5,259,775 -0.63(-2.71%)
Jul 07, 2009 23.25 23.77 23.16 23.26 3,985,103 +0.05(+0.22%)
Jul 06, 2009 23.80 23.95 22.75 23.21 3,059,242 -0.79(-3.29%)
Jul 02, 2009 24.42 24.59 23.80 24.00 3,210,750 -0.59(-2.40%)
Jul 01, 2009 24.56 24.83 24.32 24.59 1,920,452 +0.21(+0.86%)
Jun 30, 2009 25.12 25.12 24.29 24.38 2,685,109 -0.72(-2.87%)
Jun 29, 2009 25.39 25.62 24.92 25.10 2,157,735 -0.27(-1.06%)
Jun 26, 2009 24.43 25.43 24.25 25.37 3,374,789 +0.80(+3.26%)
Jun 25, 2009 25.73 26.74 23.65 24.57 18,891,330 +0.09(+0.37%)
Jun 24, 2009 22.54 24.89 22.30 24.48 11,423,793 +2.44(+11.07%)
Jun 23, 2009 22.35 22.55 21.68 22.04 2,857,043 -0.16(-0.72%)
Jun 22, 2009 23.74 23.83 22.18 22.20 2,969,618 -1.77(-7.38%)
Jun 19, 2009 23.59 24.19 23.57 23.97 2,662,771 +0.63(+2.70%)
Jun 18, 2009 23.56 23.74 22.97 23.34 2,661,695 -0.25(-1.06%)
Jun 17, 2009 23.54 24.26 22.95 23.59 3,746,029 +0.05(+0.21%)
Jun 16, 2009 24.45 24.93 23.34 23.54 4,212,925 -0.03(-0.13%)
Jun 15, 2009 23.67 25.43 23.42 23.57 6,465,657 -0.37(-1.55%)
Jun 12, 2009 23.56 23.95 23.30 23.94 2,829,371 -0.31(-1.28%)
Jun 11, 2009 24.20 24.59 24.14 24.25 3,433,926 +0.01(+0.04%)
Jun 10, 2009 24.89 25.07 23.79 24.24 3,424,997 -0.41(-1.66%)
Jun 09, 2009 24.08 24.76 23.97 24.65 2,739,353 +0.75(+3.14%)
Jun 08, 2009 23.33 24.08 23.32 23.90 2,447,814 -0.07(-0.29%)
Jun 05, 2009 23.76 24.25 23.18 23.97 4,100,187 +0.50(+2.13%)
Jun 04, 2009 23.06 23.58 22.17 23.47 6,003,458 +0.20(+0.86%)
Jun 03, 2009 22.24 23.43 21.89 23.27 6,888,960 +0.86(+3.84%)
Jun 02, 2009 19.54 22.75 19.54 22.41 7,295,144 +2.68(+13.58%)
Jun 01, 2009 19.52 20.61 19.51 19.73 4,118,882 +0.45(+2.33%)
May 29, 2009 18.36 19.30 18.09 19.28 3,551,703 +0.94(+5.13%)
May 28, 2009 18.30 18.50 17.73 18.34 2,889,573 +0.29(+1.61%)
May 27, 2009 19.27 19.49 17.98 18.05 4,451,525 -1.07(-5.60%)
May 26, 2009 18.70 19.33 18.33 19.12 3,332,645 +0.57(+3.07%)
May 22, 2009 18.85 19.05 18.48 18.55 2,225,311 -0.16(-0.86%)
May 21, 2009 18.47 18.93 18.19 18.71 3,444,183 -0.07(-0.37%)
May 20, 2009 19.61 20.00 18.64 18.78 2,289,162 -0.44(-2.29%)
May 19, 2009 19.94 19.96 19.10 19.22 2,858,641 -0.59(-2.98%)
May 18, 2009 18.99 19.97 18.77 19.81 3,407,670 +1.28(+6.91%)
May 15, 2009 18.11 18.65 18.01 18.53 3,630,561 +0.39(+2.15%)
May 14, 2009 17.89 18.42 17.32 18.14 3,107,030 +0.15(+0.83%)
May 13, 2009 18.64 18.95 17.82 17.99 3,712,253 -1.21(-6.30%)
May 12, 2009 19.70 20.02 18.53 19.20 4,195,300 -0.18(-0.93%)
May 11, 2009 20.51 20.51 19.35 19.38 3,235,047 -1.85(-8.71%)
May 08, 2009 19.69 21.23 19.39 21.23 4,547,021 +1.87(+9.66%)
May 07, 2009 20.08 20.75 19.13 19.36 6,418,504 -0.35(-1.78%)
May 06, 2009 19.32 19.79 18.75 19.71 6,064,933 +0.26(+1.34%)
May 05, 2009 20.84 21.31 17.55 19.45 14,709,493 -3.08(-13.67%)
May 04, 2009 21.04 22.53 20.44 22.53 5,052,923 +1.82(+8.79%)
May 01, 2009 19.98 20.75 19.78 20.71 3,012,182 +0.64(+3.19%)
Apr 30, 2009 20.03 20.78 19.78 20.07 4,264,462 +0.34(+1.72%)
Apr 29, 2009 18.65 19.89 18.40 19.73 4,120,127 +1.36(+7.40%)
Apr 28, 2009 18.62 18.89 18.34 18.37 2,596,583 -0.68(-3.57%)
Apr 27, 2009 19.81 20.10 18.74 19.05 3,370,356 -1.22(-6.02%)
Apr 24, 2009 20.27 20.61 19.04 20.27 4,283,715 +0.16(+0.80%)
Apr 23, 2009 19.71 20.34 19.04 20.11 3,555,628 +0.86(+4.47%)
Apr 22, 2009 18.37 20.04 17.94 19.25 4,303,980 +0.22(+1.16%)
Apr 21, 2009 17.04 19.03 17.04 19.03 3,664,530 +1.35(+7.64%)
Apr 20, 2009 19.20 19.24 17.65 17.68 3,860,892 -2.52(-12.48%)
Apr 17, 2009 19.35 20.67 18.81 20.20 4,961,658 +0.77(+3.96%)
Apr 16, 2009 19.34 19.83 18.30 19.43 3,705,538 +0.31(+1.62%)
Apr 15, 2009 18.03 19.18 17.85 19.12 3,065,006 +0.85(+4.65%)
Apr 14, 2009 18.63 19.55 18.25 18.27 3,938,818 -1.03(-5.34%)
Apr 13, 2009 19.07 19.82 18.78 19.30 3,883,977 -0.13(-0.67%)
Apr 09, 2009 18.17 19.47 17.51 19.43 4,701,183 +2.18(+12.64%)
Apr 08, 2009 17.10 17.45 16.83 17.25 2,870,514 +0.35(+2.07%)
Apr 07, 2009 16.79 17.38 16.45 16.90 4,218,265 -0.54(-3.10%)
Apr 06, 2009 17.01 17.70 16.35 17.44 4,954,930 +0.00(+0.00%)
Apr 03, 2009 17.96 18.19 16.82 17.44 4,923,961 -0.54(-3.00%)
Apr 02, 2009 17.07 19.55 17.07 17.98 6,724,851 +1.58(+9.63%)
Apr 01, 2009 15.53 16.73 15.52 16.40 3,070,246 +0.50(+3.14%)
Mar 31, 2009 15.22 16.11 14.87 15.90 3,952,916 +0.96(+6.43%)
Mar 30, 2009 15.78 15.83 14.87 14.94 4,235,793 -1.91(-11.34%)
Mar 26, 2009 16.46 16.95 15.71 16.85 3,753,092 +0.63(+3.88%)
Mar 25, 2009 15.61 16.99 15.02 16.22 3,668,131 +0.62(+3.97%)
Mar 24, 2009 15.24 16.44 15.11 15.60 4,075,762 -0.35(-2.19%)
Mar 23, 2009 14.78 15.96 14.75 15.95 5,274,618 +2.17(+15.75%)
Mar 20, 2009 14.02 14.27 13.61 13.78 4,099,264 -0.85(-5.78%)
Mar 19, 2009 15.80 15.91 13.79 14.62 7,084,782 -0.60(-3.91%)
Mar 18, 2009 13.84 15.49 13.27 15.22 7,694,020 +1.19(+8.48%)
Mar 17, 2009 13.75 14.03 13.18 14.03 4,811,206 +0.27(+1.96%)
Mar 16, 2009 14.37 15.10 13.67 13.76 6,194,108 -0.94(-6.39%)
Mar 13, 2009 14.26 15.10 13.75 14.70 0 +0.60(+4.26%)
Mar 12, 2009 12.78 14.18 12.52 14.10 5,130,631 +1.21(+9.39%)
Mar 11, 2009 12.10 12.97 11.91 12.89 6,715,350 +0.87(+7.24%)
Mar 10, 2009 11.01 12.09 10.55 12.02 7,306,674 +1.23(+11.40%)
Mar 09, 2009 10.98 11.32 10.35 10.79 4,422,729 -0.35(-3.14%)
Mar 06, 2009 12.26 12.60 10.63 11.14 0 -1.15(-9.36%)
Mar 05, 2009 13.27 13.79 11.40 12.29 9,516,182 -0.08(-0.65%)
Mar 04, 2009 12.19 12.73 11.78 12.37 3,958,394 +0.61(+5.19%)
Mar 02, 2009 12.56 12.80 11.70 11.76 2,996,918 -1.07(-8.34%)
Feb 27, 2009 13.07 13.57 12.78 12.83 0 -0.73(-5.38%)
Feb 26, 2009 14.18 14.45 13.38 13.56 2,861,761 -0.18(-1.31%)
Feb 25, 2009 14.79 16.00 13.10 13.74 2,995,090 -0.51(-3.58%)
Feb 24, 2009 13.04 14.25 12.81 14.25 3,906,336 +1.39(+10.81%)
Feb 23, 2009 14.14 14.41 12.85 12.86 3,456,455 -1.03(-7.42%)
Feb 20, 2009 13.25 14.35 12.98 13.89 0 +0.05(+0.36%)
Feb 19, 2009 15.52 15.85 13.69 13.84 3,110,853 -0.97(-6.55%)
Feb 18, 2009 15.15 15.34 14.37 14.81 3,432,433 +0.16(+1.09%)
Feb 17, 2009 14.91 16.10 14.60 14.65 4,751,192 -1.45(-9.01%)
Feb 13, 2009 15.27 16.72 13.25 16.10 5,694,057 +0.61(+3.94%)
Feb 12, 2009 14.50 15.56 14.11 15.49 4,438,968 +0.50(+3.34%)
Feb 11, 2009 14.76 15.16 14.14 14.99 3,423,441 +0.41(+2.81%)
Feb 10, 2009 16.01 16.39 14.38 14.58 4,832,486 -1.81(-11.04%)
Feb 09, 2009 16.57 16.77 16.00 16.39 1,980,963 -0.05(-0.30%)
Feb 06, 2009 15.71 16.76 15.71 16.44 3,386,677 +0.71(+4.51%)
Feb 05, 2009 15.16 16.28 14.42 15.73 4,803,745 +0.37(+2.41%)
Feb 04, 2009 15.96 16.20 15.15 15.36 3,136,050 -0.46(-2.91%)
Feb 03, 2009 16.26 16.26 15.17 15.82 2,718,712 -0.18(-1.12%)
Feb 02, 2009 16.03 16.04 15.06 16.00 3,094,784 -0.06(-0.37%)
Jan 30, 2009 16.95 17.56 15.79 16.06 0 -0.69(-4.12%)
Jan 29, 2009 17.50 17.81 16.67 16.75 3,186,414 -1.27(-7.05%)
Jan 28, 2009 17.01 18.20 15.29 18.02 9,998,519 -1.42(-7.30%)
Jan 27, 2009 19.58 19.83 18.80 19.44 2,653,961 +0.46(+2.42%)
Jan 26, 2009 19.08 20.36 18.55 18.98 2,216,843 -0.09(-0.47%)
Jan 23, 2009 17.13 19.25 16.90 19.07 3,176,574 +1.07(+5.94%)
Jan 22, 2009 18.55 19.00 17.02 18.00 3,068,206 -1.25(-6.49%)
Jan 21, 2009 18.37 19.35 16.97 19.25 4,760,351 +1.91(+11.01%)
Jan 20, 2009 20.24 20.76 16.98 17.34 4,580,586 -3.72(-17.66%)
Jan 16, 2009 21.30 21.95 19.25 21.06 0 +0.36(+1.74%)
Jan 15, 2009 20.62 22.02 19.38 20.70 2,963,389 -0.21(-1.00%)
Jan 14, 2009 21.92 22.52 20.33 20.91 2,727,194 -1.61(-7.15%)
Jan 13, 2009 22.18 23.62 21.85 22.52 3,172,861 +0.00(+0.00%)
Jan 12, 2009 23.25 23.55 22.04 22.52 2,295,235 -0.84(-3.60%)
Jan 09, 2009 24.17 24.95 23.12 23.36 2,309,113 -0.73(-3.03%)
Jan 08, 2009 22.97 24.14 22.58 24.09 2,152,516 +0.98(+4.24%)
Jan 07, 2009 24.56 25.33 23.00 23.11 2,784,209 -2.24(-8.84%)
Jan 06, 2009 23.91 25.54 23.91 25.35 4,310,859 +1.79(+7.60%)
Jan 05, 2009 22.51 24.19 22.51 23.56 2,308,900 +0.81(+3.56%)
Jan 02, 2009 21.95 22.93 21.24 22.75 0 +0.84(+3.83%)
Jan 01, 2009 21.30 22.08 20.99 21.91 0 +0.00(+0.00%)
Dec 31, 2008 21.30 22.08 20.99 21.91 1,508,622 +0.63(+2.96%)
Dec 30, 2008 20.00 21.38 19.76 21.28 1,679,939 +1.37(+6.88%)
Dec 29, 2008 19.93 20.06 19.00 19.91 1,097,251 -0.09(-0.45%)
Dec 26, 2008 20.82 20.82 19.45 20.00 721,664 -0.05(-0.25%)
Dec 24, 2008 19.90 20.05 19.13 20.05 738,860 +0.69(+3.56%)
Dec 23, 2008 20.67 20.89 19.15 19.36 1,891,902 -1.00(-4.91%)
Dec 22, 2008 21.45 21.53 19.83 20.36 2,148,748 -1.05(-4.90%)
Dec 19, 2008 21.43 21.90 20.85 21.41 3,175,657 +0.21(+0.99%)
Dec 18, 2008 21.00 21.43 20.60 21.20 3,770,243 +0.34(+1.63%)
Dec 17, 2008 20.72 21.43 20.40 20.86 3,430,130 -0.54(-2.52%)
Dec 16, 2008 19.64 21.73 19.24 21.40 3,912,415 +2.24(+11.69%)
Dec 15, 2008 19.89 19.99 18.77 19.16 2,524,181 -0.76(-3.82%)
Dec 12, 2008 18.66 20.35 18.49 19.92 6,045,237 +1.75(+9.63%)
Dec 11, 2008 19.88 20.37 17.87 18.17 3,769,877 -1.74(-8.74%)
Dec 10, 2008 18.70 20.00 18.25 19.91 4,367,822 +1.36(+7.33%)
Dec 09, 2008 19.72 19.93 18.36 18.55 3,826,218 -0.77(-3.99%)
Dec 08, 2008 18.88 19.75 18.34 19.32 4,422,525 +1.17(+6.45%)
Dec 05, 2008 16.19 18.15 15.38 18.15 4,606,857 +1.70(+10.33%)
Dec 04, 2008 16.43 18.03 16.06 16.45 3,533,132 -0.43(-2.55%)
Dec 03, 2008 15.80 17.07 15.50 16.88 3,758,698 -0.12(-0.71%)
Dec 02, 2008 15.55 17.25 15.00 17.00 5,881,738 +2.08(+13.94%)
Dec 01, 2008 17.38 17.42 14.91 14.92 3,661,866 -3.10(-17.20%)
Nov 28, 2008 17.47 18.12 17.05 18.02 1,243,299 +0.52(+2.97%)
Nov 26, 2008 15.79 18.34 15.22 17.50 4,814,790 +1.37(+8.49%)
Nov 25, 2008 15.40 16.49 14.89 16.13 7,349,595 -0.41(-2.48%)
Nov 24, 2008 14.89 16.57 14.05 16.54 4,541,065 +2.51(+17.89%)
Nov 21, 2008 13.87 14.21 11.94 14.03 6,480,164 +1.03(+7.92%)
Nov 20, 2008 13.82 14.84 12.60 13.00 7,941,889 -1.00(-7.14%)
Nov 19, 2008 16.18 16.18 13.81 14.00 6,486,244 -2.20(-13.58%)
Nov 18, 2008 15.42 16.20 14.48 16.20 5,091,242 +0.84(+5.47%)
Nov 17, 2008 15.49 16.37 14.83 15.36 3,280,541 -0.29(-1.85%)
Nov 14, 2008 17.21 18.28 15.49 15.65 0 -2.27(-12.67%)
Nov 13, 2008 16.00 18.02 14.57 17.92 6,251,013 +2.14(+13.56%)
Nov 12, 2008 17.46 18.07 15.60 15.78 4,591,892 -2.87(-15.39%)
Nov 11, 2008 16.90 19.05 16.43 18.65 6,284,295 +1.26(+7.25%)
Nov 10, 2008 18.53 18.61 15.89 17.39 3,379,433 -0.78(-4.29%)
Nov 07, 2008 19.31 19.47 17.42 18.17 3,120,182 -0.94(-4.92%)
Nov 06, 2008 18.90 20.43 18.55 19.11 3,790,828 -0.34(-1.75%)
Nov 05, 2008 20.36 21.16 19.35 19.45 2,913,928 -1.42(-6.80%)
Nov 04, 2008 21.76 22.03 20.23 20.87 4,253,115 +0.17(+0.82%)
Nov 03, 2008 22.66 23.00 20.20 20.70 3,100,958 -1.49(-6.71%)
Oct 31, 2008 20.58 22.58 19.89 22.19 3,933,529 +1.43(+6.89%)
Oct 30, 2008 18.61 21.98 17.05 20.76 6,661,868 +3.84(+22.70%)
Oct 29, 2008 14.02 18.80 14.02 16.92 11,091,975 +3.94(+30.35%)
Oct 28, 2008 14.42 16.05 11.09 12.98 8,431,910 -0.92(-6.62%)
Oct 27, 2008 15.59 16.03 13.59 13.90 4,082,275 -1.88(-11.91%)
Oct 24, 2008 13.69 16.36 13.18 15.78 3,843,562 +0.12(+0.77%)
Oct 23, 2008 17.49 17.68 13.71 15.66 7,305,090 -1.87(-10.67%)
Oct 22, 2008 20.11 20.85 16.90 17.53 3,590,387 -3.26(-15.68%)
Oct 21, 2008 22.50 22.90 20.59 20.79 2,311,369 -1.85(-8.17%)
Oct 20, 2008 22.29 22.80 21.79 22.64 2,228,427 +0.68(+3.10%)
Oct 17, 2008 20.76 23.27 19.04 21.96 2,724,396 +0.72(+3.39%)
Oct 16, 2008 21.63 21.63 19.12 21.24 4,606,269 +0.83(+4.07%)
Oct 15, 2008 22.60 23.44 20.24 20.41 2,804,182 -3.63(-15.10%)
Oct 14, 2008 24.17 25.50 22.85 24.04 4,396,863 +0.71(+3.04%)
Oct 13, 2008 22.71 23.33 19.54 23.33 4,253,187 +4.21(+22.02%)
Oct 10, 2008 18.23 20.16 15.00 19.12 0 +0.12(+0.63%)
Oct 09, 2008 25.33 26.40 17.88 19.00 5,840,278 -6.25(-24.75%)
Oct 08, 2008 27.65 29.92 23.72 25.25 4,199,900 -3.76(-12.96%)
Oct 07, 2008 34.19 34.68 29.01 29.01 2,752,606 -5.09(-14.93%)
Oct 06, 2008 32.55 36.70 29.47 34.10 2,567,347 +0.10(+0.29%)
Oct 03, 2008 34.83 37.22 32.68 34.00 0 -0.17(-0.50%)
Oct 02, 2008 35.51 35.94 33.57 34.17 2,096,621 -1.73(-4.82%)
Oct 01, 2008 37.02 38.88 35.01 35.90 2,099,029 -2.16(-5.68%)
Sep 30, 2008 38.57 39.10 36.91 38.06 2,334,926 +0.92(+2.48%)
Sep 29, 2008 43.29 44.48 36.75 37.14 1,736,059 -7.75(-17.26%)
Sep 26, 2008 40.19 44.94 40.06 44.89 0 +3.24(+7.78%)
Sep 25, 2008 41.41 43.00 39.39 41.65 1,743,346 +1.00(+2.46%)
Sep 24, 2008 40.96 42.25 38.55 40.65 1,911,297 +0.40(+0.99%)
Sep 23, 2008 37.19 41.66 36.95 40.25 2,174,659 +2.69(+7.16%)
Sep 22, 2008 42.10 42.75 35.56 37.56 2,860,589 -2.89(-7.14%)
Sep 19, 2008 46.46 46.46 36.31 40.45 0 +3.45(+9.32%)
Sep 18, 2008 36.22 51.66 26.56 37.00 13,616,238 +1.51(+4.25%)
Sep 17, 2008 37.90 38.82 33.50 35.49 7,555,183 -3.91(-9.92%)
Sep 16, 2008 34.86 39.49 34.86 39.40 7,262,532 +3.10(+8.54%)
Sep 15, 2008 37.04 38.97 36.20 36.30 7,611,181 -4.10(-10.15%)
Sep 12, 2008 40.09 41.05 39.31 40.40 4,012,186 -1.24(-2.98%)
Sep 11, 2008 40.66 42.68 39.14 41.64 5,430,721 -1.11(-2.60%)
Sep 10, 2008 43.51 44.99 41.38 42.75 3,889,230 -0.99(-2.26%)
Sep 09, 2008 46.90 47.70 43.69 43.74 3,766,255 -3.61(-7.62%)
Sep 08, 2008 47.25 47.82 45.03 47.35 5,009,713 +2.83(+6.36%)
Sep 05, 2008 41.85 44.59 41.00 44.52 0 +1.92(+4.51%)
Sep 04, 2008 45.88 45.88 42.10 42.60 4,625,625 -4.77(-10.07%)
Sep 03, 2008 45.50 47.60 45.04 47.37 2,234,011 +1.70(+3.72%)
Sep 02, 2008 45.37 46.98 44.58 45.67 2,274,606 +1.14(+2.56%)
Aug 29, 2008 44.67 45.35 43.85 44.53 0 -0.42(-0.93%)
Aug 28, 2008 42.95 44.95 42.65 44.95 2,394,433 +2.70(+6.39%)
Aug 27, 2008 41.51 42.43 40.95 42.25 1,584,833 +0.74(+1.78%)
Aug 26, 2008 40.14 41.51 39.75 41.51 2,018,542 +1.37(+3.41%)
Aug 25, 2008 42.03 42.64 40.08 40.14 2,009,365 -2.19(-5.17%)
Aug 22, 2008 41.36 42.33 40.55 42.33 0 +1.96(+4.86%)
Aug 21, 2008 38.37 40.65 38.37 40.37 1,761,484 +0.60(+1.51%)
Aug 20, 2008 39.49 40.39 38.37 39.77 2,302,029 +0.39(+0.99%)
Aug 19, 2008 40.93 40.98 39.01 39.38 2,382,472 -1.86(-4.51%)
Aug 18, 2008 43.76 43.76 41.02 41.24 1,754,556 -2.52(-5.76%)
Aug 15, 2008 42.74 44.95 42.71 43.76 0 +1.46(+3.45%)
Aug 14, 2008 40.04 42.77 39.78 42.30 1,997,040 +2.09(+5.20%)
Aug 13, 2008 40.82 41.43 39.10 40.21 2,431,429 -0.82(-2.00%)
Aug 12, 2008 43.79 44.24 40.78 41.03 2,039,249 -3.75(-8.37%)
Aug 11, 2008 42.29 45.79 41.81 44.78 3,025,924 +2.49(+5.89%)
Aug 08, 2008 39.62 42.88 38.93 42.29 2,747,082 +3.04(+7.75%)
Aug 07, 2008 41.68 41.84 38.99 39.25 3,602,558 -3.08(-7.28%)
Aug 06, 2008 42.34 42.86 41.41 42.33 1,975,239 -0.52(-1.21%)
Aug 05, 2008 40.90 43.37 40.28 42.85 2,238,253 +2.85(+7.13%)
Aug 04, 2008 41.16 41.16 39.06 40.00 1,801,748 -0.76(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.