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 46.62 46.84 46.84 46.84 232,383 +0.40(+0.86%)
Dec 30, 2014 46.16 46.94 45.81 46.44 98,882 +0.06(+0.12%)
Dec 29, 2014 46.79 47.42 46.06 46.38 140,708 -0.43(-0.91%)
Dec 26, 2014 47.34 47.75 46.51 46.81 121,231 -0.37(-0.78%)
Dec 24, 2014 47.72 47.18 47.18 47.18 135,363 -0.49(-1.04%)
Dec 23, 2014 47.41 47.94 47.02 47.67 181,503 +0.56(+1.19%)
Dec 22, 2014 46.01 47.26 45.77 47.11 158,693 +1.09(+2.37%)
Dec 19, 2014 45.93 46.62 45.58 46.02 397,623 +0.34(+0.75%)
Dec 18, 2014 45.40 45.85 44.09 45.68 321,920 +0.96(+2.14%)
Dec 17, 2014 43.91 45.39 43.17 44.72 453,619 +0.79(+1.79%)
Dec 16, 2014 46.70 46.70 43.63 43.93 734,382 -2.78(-5.95%)
Dec 15, 2014 47.51 47.83 45.64 46.71 283,579 -0.44(-0.93%)
Dec 12, 2014 46.30 47.41 45.77 47.15 295,148 +0.34(+0.73%)
Dec 11, 2014 47.64 48.34 46.76 46.81 230,102 -0.83(-1.73%)
Dec 10, 2014 48.68 49.25 47.32 47.64 173,089 -1.33(-2.71%)
Dec 09, 2014 47.30 49.03 46.05 48.96 283,476 +1.03(+2.16%)
Dec 08, 2014 49.97 50.49 47.74 47.93 253,487 -2.29(-4.56%)
Dec 05, 2014 48.63 50.45 48.57 50.22 322,379 +1.58(+3.24%)
Dec 04, 2014 48.96 49.29 48.08 48.64 189,370 -0.49(-1.00%)
Dec 03, 2014 49.10 49.31 48.51 49.14 150,506 +0.20(+0.41%)
Dec 02, 2014 47.92 49.35 47.74 48.94 256,845 +1.03(+2.14%)
Dec 01, 2014 47.85 48.53 47.19 47.91 229,393 -0.09(-0.20%)
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%)
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.