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 30, 2016 96.55 96.55 96.55 0 -1.10(-1.13%)
Dec 29, 2016 97.85 99.12 97.30 97.65 130,962 +0.15(+0.15%)
Dec 28, 2016 97.75 98.58 96.61 97.50 129,353 -0.15(-0.15%)
Dec 27, 2016 95.55 98.25 95.05 97.65 228,720 +2.40(+2.52%)
Dec 23, 2016 95.25 95.25 95.25 0 +0.25(+0.26%)
Dec 22, 2016 97.70 97.70 94.60 95.00 150,703 -2.90(-2.96%)
Dec 21, 2016 98.25 99.60 97.05 97.90 133,465 -0.25(-0.25%)
Dec 20, 2016 97.80 99.05 97.30 98.15 184,574 +0.75(+0.77%)
Dec 19, 2016 100.20 100.80 95.95 97.40 393,216 -2.35(-2.36%)
Dec 16, 2016 102.60 103.70 99.05 99.75 926,941 -3.05(-2.97%)
Dec 15, 2016 104.00 104.65 101.85 102.80 323,457 -0.65(-0.63%)
Dec 14, 2016 103.55 104.95 102.06 103.45 294,302 -0.40(-0.39%)
Dec 13, 2016 103.95 105.25 102.95 103.85 417,405 +0.25(+0.24%)
Dec 12, 2016 102.25 103.70 101.40 103.60 333,347 +2.80(+2.78%)
Dec 09, 2016 103.05 104.60 100.25 100.80 158,719 -1.60(-1.56%)
Dec 08, 2016 98.60 105.05 98.60 102.40 307,450 +3.35(+3.38%)
Dec 07, 2016 100.70 102.10 97.40 99.05 353,448 -2.55(-2.51%)
Dec 06, 2016 101.45 102.15 100.25 101.60 271,397 +0.45(+0.44%)
Dec 05, 2016 96.95 101.15 96.95 101.15 329,629 +4.20(+4.33%)
Dec 02, 2016 96.80 97.25 95.05 96.95 373,526 +0.10(+0.10%)
Dec 01, 2016 101.00 102.29 96.33 96.85 347,565 -4.00(-3.97%)
Nov 30, 2016 104.35 104.35 100.75 100.85 280,729 -3.30(-3.17%)
Nov 29, 2016 106.25 106.25 104.10 104.15 258,140 -1.45(-1.37%)
Nov 28, 2016 108.65 108.65 105.33 105.60 579,523 -3.25(-2.99%)
Nov 25, 2016 108.40 108.95 107.50 108.85 80,460 +0.90(+0.83%)
Nov 23, 2016 107.95 107.95 107.95 0 +0.45(+0.42%)
Nov 22, 2016 108.90 110.10 105.95 107.50 536,742 -0.75(-0.69%)
Nov 21, 2016 106.70 108.40 105.50 108.25 502,370 +3.05(+2.90%)
Nov 18, 2016 103.65 105.65 103.65 105.20 231,131 +1.70(+1.64%)
Nov 17, 2016 101.10 103.75 101.10 103.50 152,409 +2.55(+2.53%)
Nov 16, 2016 99.40 102.00 99.40 100.95 152,985 +1.55(+1.56%)
Nov 15, 2016 100.35 105.00 99.40 99.40 268,639 -0.50(-0.50%)
Nov 14, 2016 103.15 104.15 98.20 99.90 325,558 -2.15(-2.11%)
Nov 11, 2016 102.10 103.50 100.00 102.05 451,179 -0.90(-0.87%)
Nov 10, 2016 101.15 103.70 99.30 102.95 597,524 +2.85(+2.85%)
Nov 09, 2016 95.00 100.15 93.41 100.10 292,218 +3.25(+3.36%)
Nov 08, 2016 94.80 97.25 94.80 96.85 230,894 +1.50(+1.57%)
Nov 07, 2016 94.60 95.40 93.65 95.35 238,910 +2.15(+2.31%)
Nov 04, 2016 91.50 95.00 91.28 93.20 231,987 +1.85(+2.03%)
Nov 03, 2016 92.05 92.65 91.00 91.35 216,164 -0.35(-0.38%)
Nov 02, 2016 94.20 94.97 91.58 91.70 353,085 -2.50(-2.65%)
Nov 01, 2016 94.20 95.15 93.22 94.20 439,765 -0.80(-0.84%)
Oct 31, 2016 94.40 95.53 93.90 95.00 447,660 +0.41(+0.43%)
Oct 28, 2016 95.50 99.49 91.00 94.59 895,461 +7.41(+8.50%)
Oct 27, 2016 89.68 90.01 86.22 87.18 361,632 -1.73(-1.95%)
Oct 26, 2016 89.88 90.20 88.22 88.91 154,011 -0.89(-0.99%)
Oct 25, 2016 90.69 90.78 89.62 89.80 119,903 -0.72(-0.80%)
Oct 24, 2016 90.59 91.62 90.08 90.52 190,694 -0.06(-0.07%)
Oct 21, 2016 89.99 91.21 89.99 90.58 132,630 -0.12(-0.13%)
Oct 20, 2016 91.74 91.74 89.80 90.70 113,230 -0.74(-0.81%)
Oct 19, 2016 88.92 91.59 88.92 91.44 228,405 +2.58(+2.90%)
Oct 18, 2016 89.76 89.96 88.48 88.86 274,770 +0.18(+0.20%)
Oct 17, 2016 89.73 90.55 88.45 88.68 116,033 -0.93(-1.04%)
Oct 14, 2016 90.41 90.72 86.75 89.61 191,458 +0.06(+0.07%)
Oct 13, 2016 90.53 90.53 88.22 89.55 160,507 -1.78(-1.95%)
Oct 12, 2016 91.02 91.64 90.23 91.33 149,720 +0.00(+0.00%)
Oct 11, 2016 93.36 93.43 90.22 91.33 197,957 -1.94(-2.08%)
Oct 10, 2016 93.54 94.25 93.14 93.27 163,325 -0.13(-0.14%)
Oct 07, 2016 93.79 93.87 92.44 93.40 176,225 -0.08(-0.09%)
Oct 06, 2016 93.50 94.96 92.86 93.48 134,298 +0.06(+0.06%)
Oct 05, 2016 93.17 94.05 92.91 93.42 131,281 +0.00(+0.00%)
Oct 04, 2016 92.24 94.22 92.24 93.42 525,511 +1.43(+1.55%)
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.