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 (%)
Jan 30, 2015 48.40 48.96 47.33 47.55 220,800 -1.14(-2.34%)
Jan 29, 2015 48.42 49.49 47.73 48.69 173,960 +0.57(+1.18%)
Jan 28, 2015 48.82 49.90 47.86 48.12 132,462 -0.41(-0.84%)
Jan 27, 2015 48.25 49.34 47.99 48.53 117,413 -0.37(-0.76%)
Jan 26, 2015 49.06 49.60 48.39 48.90 136,108 -0.08(-0.16%)
Jan 23, 2015 48.89 49.94 48.72 48.98 157,685 +0.07(+0.14%)
Jan 22, 2015 48.38 49.04 47.30 48.91 165,894 +0.86(+1.79%)
Jan 21, 2015 48.42 48.85 47.93 48.05 159,031 -0.59(-1.21%)
Jan 20, 2015 49.14 49.14 47.70 48.64 147,505 -0.17(-0.35%)
Jan 16, 2015 47.02 48.88 47.02 48.81 198,515 +1.62(+3.43%)
Jan 15, 2015 48.43 49.00 46.61 47.19 386,810 -1.12(-2.32%)
Jan 14, 2015 48.22 49.04 47.64 48.31 143,953 -0.37(-0.76%)
Jan 13, 2015 48.35 49.43 47.86 48.68 257,554 +1.07(+2.25%)
Jan 12, 2015 48.55 49.10 47.41 47.61 267,447 -0.95(-1.96%)
Jan 09, 2015 48.30 49.37 47.76 48.56 281,716 +0.23(+0.48%)
Jan 08, 2015 46.77 48.45 46.40 48.33 342,947 +2.00(+4.32%)
Jan 07, 2015 47.11 47.54 45.73 46.33 316,572 +0.16(+0.35%)
Jan 06, 2015 45.20 47.10 45.06 46.17 493,532 -0.62(-1.33%)
Jan 05, 2015 48.20 49.44 46.72 46.79 276,150 -1.45(-3.01%)
Jan 02, 2015 49.72 49.97 48.13 48.24 160,158 -1.10(-2.23%)
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%)
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.