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 (%)
Dec 31, 2014 49.11 49.34 49.34 49.34 220,600 +0.42(+0.86%)
Dec 30, 2014 48.63 49.45 48.26 48.92 93,868 +0.06(+0.12%)
Dec 29, 2014 49.29 49.95 48.52 48.86 133,574 -0.45(-0.91%)
Dec 26, 2014 49.87 50.30 48.99 49.31 115,084 -0.39(-0.78%)
Dec 24, 2014 50.27 49.70 49.70 49.70 128,500 -0.52(-1.04%)
Dec 23, 2014 49.94 50.50 49.53 50.22 172,300 +0.59(+1.19%)
Dec 22, 2014 48.47 49.78 48.21 49.63 150,647 +1.15(+2.37%)
Dec 19, 2014 48.38 49.11 48.01 48.48 377,461 +0.36(+0.75%)
Dec 18, 2014 47.83 48.30 46.44 48.12 305,597 +1.01(+2.14%)
Dec 17, 2014 46.26 47.81 45.48 47.11 430,618 +0.83(+1.79%)
Dec 16, 2014 49.19 49.19 45.96 46.28 697,144 -2.93(-5.95%)
Dec 15, 2014 50.05 50.39 48.08 49.21 269,200 -0.46(-0.93%)
Dec 12, 2014 48.77 49.94 48.22 49.67 280,182 +0.36(+0.73%)
Dec 11, 2014 50.18 50.92 49.26 49.31 218,435 -0.87(-1.73%)
Dec 10, 2014 51.28 51.88 49.85 50.18 164,313 -1.40(-2.71%)
Dec 09, 2014 49.83 51.65 48.51 51.58 269,102 +1.09(+2.16%)
Dec 08, 2014 52.64 53.19 50.29 50.49 240,634 -2.41(-4.56%)
Dec 05, 2014 51.23 53.14 51.16 52.90 306,033 +1.66(+3.24%)
Dec 04, 2014 51.58 51.92 50.65 51.24 179,768 -0.52(-1.00%)
Dec 03, 2014 51.72 51.94 51.10 51.76 142,875 +0.21(+0.41%)
Dec 02, 2014 50.48 51.99 50.29 51.55 243,822 +1.08(+2.14%)
Dec 01, 2014 50.41 51.12 49.71 50.47 217,762 -0.10(-0.20%)
Nov 28, 2014 51.44 51.44 50.31 50.57 101,505 -0.78(-1.52%)
Nov 26, 2014 51.00 51.35 51.35 51.35 267,000 +0.23(+0.45%)
Nov 25, 2014 50.62 51.48 50.50 51.12 323,065 +0.56(+1.11%)
Nov 24, 2014 48.90 50.74 48.77 50.56 184,472 +1.75(+3.59%)
Nov 21, 2014 50.81 51.25 48.60 48.81 302,585 -1.05(-2.11%)
Nov 20, 2014 49.99 50.50 49.58 49.86 179,936 -0.28(-0.56%)
Nov 19, 2014 50.60 50.60 49.11 50.14 281,247 -0.73(-1.44%)
Nov 18, 2014 52.46 52.70 49.87 50.87 460,572 -1.48(-2.83%)
Nov 17, 2014 52.26 53.38 52.12 52.35 533,074 +0.16(+0.31%)
Nov 14, 2014 51.55 52.25 51.00 52.19 261,636 +0.38(+0.73%)
Nov 13, 2014 51.88 52.03 51.47 51.81 400,510 +0.20(+0.39%)
Nov 12, 2014 49.58 51.75 49.58 51.61 390,561 +1.64(+3.28%)
Nov 11, 2014 49.48 50.60 48.87 49.97 451,418 +0.51(+1.03%)
Nov 10, 2014 48.95 49.54 48.24 49.46 249,111 +0.41(+0.84%)
Nov 07, 2014 47.40 49.39 47.23 49.05 383,932 +1.56(+3.28%)
Nov 06, 2014 47.04 47.72 46.38 47.49 258,188 +0.44(+0.94%)
Nov 05, 2014 47.84 47.84 46.89 47.05 154,328 -0.20(-0.42%)
Nov 04, 2014 46.88 47.55 46.52 47.25 214,114 -0.03(-0.06%)
Nov 03, 2014 48.20 48.29 46.98 47.28 307,277 -0.77(-1.60%)
Oct 31, 2014 47.38 48.32 47.09 48.05 476,065 +1.73(+3.73%)
Oct 30, 2014 45.68 46.60 45.10 46.32 357,539 +0.53(+1.16%)
Oct 29, 2014 47.25 47.61 45.50 45.79 311,462 -1.46(-3.09%)
Oct 28, 2014 44.45 47.35 44.05 47.25 450,829 +2.96(+6.68%)
Oct 27, 2014 44.86 44.96 44.96 44.29 445,802 -0.67(-1.49%)
Oct 24, 2014 44.10 45.91 42.85 44.96 1,365,374 +0.47(+1.06%)
Oct 23, 2014 43.79 44.83 43.37 44.49 543,501 +1.03(+2.37%)
Oct 22, 2014 44.31 44.91 42.84 43.46 359,422 -0.96(-2.16%)
Oct 21, 2014 43.42 44.62 43.07 44.42 401,479 +1.43(+3.33%)
Oct 20, 2014 42.90 43.63 42.46 42.99 221,036 -0.29(-0.67%)
Oct 17, 2014 43.49 43.73 42.72 43.28 365,088 +0.46(+1.07%)
Oct 16, 2014 42.43 43.73 41.99 42.82 328,996 -0.50(-1.15%)
Oct 15, 2014 41.29 43.71 40.92 43.32 336,699 +1.39(+3.32%)
Oct 14, 2014 42.60 43.69 41.71 41.93 319,650 -0.18(-0.43%)
Oct 13, 2014 42.05 43.29 41.25 42.11 269,144 +0.27(+0.65%)
Oct 10, 2014 43.87 44.70 41.78 41.84 351,428 -2.25(-5.10%)
Oct 09, 2014 44.79 45.63 44.04 44.09 289,254 -0.90(-2.00%)
Oct 08, 2014 43.31 45.16 43.10 44.99 279,825 +1.65(+3.81%)
Oct 07, 2014 44.80 44.85 43.26 43.34 474,153 -2.00(-4.41%)
Oct 06, 2014 48.64 48.88 44.85 45.34 668,145 -2.91(-6.03%)
Oct 03, 2014 46.68 50.34 46.65 48.25 784,325 +1.85(+3.99%)
Oct 02, 2014 45.18 46.50 45.11 46.40 257,736 +0.99(+2.18%)
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.