Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logmein Inc (NQ: LOGM )

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 (%)
Nov 28, 2014 48.83 48.83 47.76 48.01 106,926 -0.74(-1.52%)
Nov 26, 2014 48.41 48.75 48.75 48.75 281,261 +0.22(+0.45%)
Nov 25, 2014 48.05 48.87 47.94 48.53 340,321 +0.53(+1.11%)
Nov 24, 2014 46.42 48.17 46.30 48.00 194,325 +1.66(+3.59%)
Nov 21, 2014 48.23 48.65 46.14 46.34 318,747 -1.00(-2.11%)
Nov 20, 2014 47.46 47.94 47.07 47.33 189,547 -0.27(-0.56%)
Nov 19, 2014 48.03 48.03 46.62 47.60 296,269 -0.69(-1.43%)
Nov 18, 2014 49.80 50.03 47.34 48.29 485,173 -1.41(-2.83%)
Nov 17, 2014 49.61 50.67 49.48 49.70 561,548 +0.15(+0.31%)
Nov 14, 2014 48.94 49.60 48.41 49.54 275,611 +0.36(+0.73%)
Nov 13, 2014 49.25 49.39 48.86 49.18 421,903 +0.19(+0.39%)
Nov 12, 2014 47.07 49.13 47.07 48.99 411,423 +1.56(+3.28%)
Nov 11, 2014 46.97 48.03 46.39 47.44 475,530 +0.48(+1.03%)
Nov 10, 2014 46.47 47.03 45.79 46.95 262,417 +0.39(+0.84%)
Nov 07, 2014 45.00 46.89 44.84 46.56 404,439 +1.48(+3.28%)
Nov 06, 2014 44.65 45.30 44.03 45.08 271,979 +0.42(+0.94%)
Nov 05, 2014 45.41 45.41 44.51 44.66 162,571 -0.19(-0.42%)
Nov 04, 2014 44.50 45.14 44.17 44.85 225,551 -0.03(-0.06%)
Nov 03, 2014 45.76 45.84 44.60 44.88 323,690 -0.73(-1.60%)
Oct 31, 2014 44.98 45.87 44.70 45.61 501,494 +1.64(+3.73%)
Oct 30, 2014 43.36 44.24 42.81 43.97 376,637 +0.50(+1.16%)
Oct 29, 2014 44.85 45.20 43.19 43.47 328,098 -1.39(-3.09%)
Oct 28, 2014 42.20 44.95 41.82 44.85 474,910 +2.81(+6.68%)
Oct 27, 2014 42.59 42.68 42.68 42.04 469,614 -0.64(-1.49%)
Oct 24, 2014 41.86 43.58 40.68 42.68 1,438,306 +0.45(+1.06%)
Oct 23, 2014 41.57 42.56 41.17 42.23 572,532 +0.98(+2.37%)
Oct 22, 2014 42.06 42.63 40.67 41.26 378,620 -0.91(-2.16%)
Oct 21, 2014 41.22 42.36 40.89 42.17 422,924 +1.36(+3.33%)
Oct 20, 2014 40.72 41.42 40.31 40.81 232,842 -0.28(-0.67%)
Oct 17, 2014 41.28 41.51 40.55 41.09 384,589 +0.44(+1.07%)
Oct 16, 2014 40.28 41.51 39.86 40.65 346,569 -0.47(-1.15%)
Oct 15, 2014 39.20 41.49 38.85 41.12 354,683 +1.32(+3.32%)
Oct 14, 2014 40.44 41.47 39.59 39.80 336,724 -0.17(-0.43%)
Oct 13, 2014 39.92 41.09 39.16 39.97 283,520 +0.26(+0.65%)
Oct 10, 2014 41.65 42.43 39.66 39.72 370,199 -2.14(-5.10%)
Oct 09, 2014 42.52 43.32 41.81 41.85 304,704 -0.85(-2.00%)
Oct 08, 2014 41.11 42.87 40.91 42.71 294,771 +1.57(+3.81%)
Oct 07, 2014 42.53 42.58 41.07 41.14 499,480 -1.90(-4.41%)
Oct 06, 2014 46.17 46.40 42.58 43.04 703,834 -2.76(-6.03%)
Oct 03, 2014 44.31 47.79 44.28 45.80 826,220 +1.76(+3.99%)
Oct 02, 2014 42.89 44.14 42.82 44.05 271,503 +0.94(+2.18%)
Oct 01, 2014 43.83 43.83 42.91 43.11 350,056 -0.63(-1.43%)
Sep 30, 2014 44.02 44.73 43.60 43.73 331,413 -0.32(-0.73%)
Sep 29, 2014 43.15 44.16 42.82 44.06 168,108 +0.38(+0.87%)
Sep 26, 2014 43.47 44.10 43.26 43.68 221,865 +0.25(+0.57%)
Sep 25, 2014 44.70 44.89 42.73 43.43 413,577 -1.50(-3.34%)
Sep 24, 2014 44.18 45.04 43.83 44.93 284,322 +0.81(+1.83%)
Sep 23, 2014 43.98 44.65 43.40 44.12 345,583 +0.15(+0.35%)
Sep 22, 2014 44.27 44.27 43.00 43.97 282,016 -0.45(-1.00%)
Sep 19, 2014 45.84 47.46 43.64 44.42 769,770 -1.00(-2.19%)
Sep 18, 2014 44.66 46.38 44.66 45.41 720,870 +1.07(+2.42%)
Sep 17, 2014 43.96 44.81 43.96 44.34 351,657 +0.27(+0.60%)
Sep 16, 2014 43.66 44.19 43.24 44.08 321,039 +0.42(+0.96%)
Sep 15, 2014 44.14 45.29 43.19 43.66 726,697 -0.38(-0.86%)
Sep 12, 2014 42.92 44.09 42.62 44.04 639,046 +1.00(+2.32%)
Sep 11, 2014 42.62 43.66 42.47 43.04 702,719 +0.40(+0.93%)
Sep 10, 2014 40.57 42.71 40.34 42.64 539,177 +2.19(+5.42%)
Sep 09, 2014 41.22 41.66 40.35 40.45 270,169 -1.00(-2.40%)
Sep 08, 2014 40.63 41.58 40.53 41.45 162,599 +0.58(+1.42%)
Sep 05, 2014 40.69 41.37 40.18 40.87 131,896 -0.01(-0.02%)
Sep 04, 2014 40.56 41.38 40.56 40.88 233,683 +0.32(+0.80%)
Sep 03, 2014 40.82 40.98 40.18 40.55 169,018 -0.04(-0.09%)
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.