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, 2009 19.90 19.95 19.95 19.95 77,500 -0.05(-0.25%)
Dec 30, 2009 19.82 20.25 19.82 20.00 75,277 +0.00(+0.00%)
Dec 29, 2009 20.00 20.20 19.77 20.00 47,082 +0.08(+0.40%)
Dec 28, 2009 19.80 20.10 19.26 19.92 133,535 +0.22(+1.12%)
Dec 24, 2009 19.72 20.14 19.49 19.70 47,889 -0.07(-0.35%)
Dec 23, 2009 19.96 20.10 19.46 19.77 59,911 -0.19(-0.95%)
Dec 22, 2009 20.20 20.45 19.45 19.96 176,613 -0.36(-1.77%)
Dec 21, 2009 20.65 21.05 20.22 20.32 113,066 -0.28(-1.36%)
Dec 18, 2009 21.02 21.29 19.96 20.60 383,111 -0.37(-1.76%)
Dec 17, 2009 20.93 21.21 20.87 20.97 90,394 -0.04(-0.19%)
Dec 16, 2009 20.88 21.31 20.83 21.01 127,025 +0.04(+0.19%)
Dec 15, 2009 19.81 21.02 19.71 20.97 256,097 +1.04(+5.22%)
Dec 14, 2009 19.78 20.29 19.56 19.93 87,791 -0.04(-0.20%)
Dec 11, 2009 18.92 20.08 18.68 19.97 286,385 +1.10(+5.83%)
Dec 10, 2009 18.68 18.87 18.50 18.87 170,143 +0.36(+1.94%)
Dec 09, 2009 18.15 18.79 18.15 18.51 184,800 +0.34(+1.87%)
Dec 08, 2009 18.15 18.43 17.92 18.17 292,457 -0.02(-0.11%)
Dec 07, 2009 18.11 18.46 17.81 18.19 106,715 +0.17(+0.94%)
Dec 04, 2009 17.57 18.11 17.44 18.02 130,110 +0.66(+3.80%)
Dec 03, 2009 17.76 17.85 17.27 17.36 111,845 -0.28(-1.59%)
Dec 02, 2009 17.67 17.99 17.39 17.64 149,647 -0.09(-0.51%)
Dec 01, 2009 18.06 18.18 17.55 17.73 248,158 -0.10(-0.56%)
Nov 30, 2009 16.74 17.96 16.73 17.83 209,765 +1.14(+6.83%)
Nov 27, 2009 16.77 17.66 16.59 16.69 41,073 -0.36(-2.11%)
Nov 25, 2009 16.96 17.20 16.96 17.05 95,329 +0.09(+0.53%)
Nov 24, 2009 17.65 17.65 16.91 16.96 193,661 -0.62(-3.53%)
Nov 23, 2009 17.84 17.89 17.51 17.58 202,615 +0.03(+0.17%)
Nov 20, 2009 17.79 18.20 17.36 17.55 2,229,417 -1.94(-9.95%)
Nov 19, 2009 19.45 19.68 18.95 19.49 86,152 -0.19(-0.97%)
Nov 18, 2009 19.80 19.80 19.02 19.68 27,482 -0.07(-0.35%)
Nov 17, 2009 19.54 19.75 19.35 19.75 23,028 +0.04(+0.20%)
Nov 16, 2009 19.80 19.80 19.41 19.71 81,895 +0.04(+0.20%)
Nov 13, 2009 19.67 19.72 19.47 19.67 22,386 +0.27(+1.39%)
Nov 12, 2009 19.60 19.75 19.30 19.40 69,027 -0.40(-2.02%)
Nov 11, 2009 19.77 19.80 19.51 19.80 42,753 +0.31(+1.59%)
Nov 10, 2009 19.37 20.61 19.37 19.49 73,316 -0.09(-0.46%)
Nov 09, 2009 19.41 20.15 19.31 19.58 30,525 +0.31(+1.61%)
Nov 06, 2009 19.40 19.62 19.20 19.27 98,573 -0.75(-3.75%)
Nov 05, 2009 19.99 20.20 19.76 20.02 66,095 +0.12(+0.60%)
Nov 04, 2009 20.65 20.79 19.85 19.90 182,742 -0.80(-3.86%)
Nov 03, 2009 20.30 20.72 20.05 20.70 39,481 +0.12(+0.58%)
Nov 02, 2009 20.33 20.64 19.94 20.58 111,571 +0.48(+2.39%)
Oct 30, 2009 20.42 20.74 20.02 20.10 169,895 -0.54(-2.62%)
Oct 29, 2009 19.77 20.70 19.10 20.64 235,892 +0.97(+4.93%)
Oct 28, 2009 20.14 20.60 18.77 19.67 353,049 -0.44(-2.19%)
Oct 27, 2009 22.65 22.81 20.04 20.11 185,921 -2.60(-11.45%)
Oct 26, 2009 22.70 23.50 22.21 22.71 152,312 +0.19(+0.84%)
Oct 23, 2009 23.35 23.49 21.60 22.52 215,244 +0.36(+1.62%)
Oct 22, 2009 22.09 22.17 21.34 22.16 102,964 +0.20(+0.91%)
Oct 21, 2009 21.20 22.03 21.20 21.96 167,922 +0.71(+3.34%)
Oct 20, 2009 20.84 21.33 20.53 21.25 96,736 +0.36(+1.72%)
Oct 19, 2009 19.36 21.25 19.32 20.89 154,949 +1.68(+8.75%)
Oct 16, 2009 19.32 19.53 19.15 19.21 107,650 -0.03(-0.16%)
Oct 15, 2009 19.56 19.83 19.10 19.24 61,706 -0.25(-1.28%)
Oct 14, 2009 19.77 20.83 19.44 19.49 196,071 +0.27(+1.40%)
Oct 13, 2009 18.94 19.59 18.50 19.22 66,319 +0.39(+2.07%)
Oct 12, 2009 19.60 20.25 18.67 18.83 120,875 -1.17(-5.85%)
Oct 09, 2009 19.78 20.11 19.77 20.00 107,488 +0.39(+1.99%)
Oct 08, 2009 19.20 19.82 18.88 19.61 96,014 +0.46(+2.40%)
Oct 07, 2009 18.45 19.17 18.25 19.15 99,127 +0.56(+3.01%)
Oct 06, 2009 18.60 18.72 18.40 18.59 38,227 +0.02(+0.11%)
Oct 05, 2009 18.70 19.00 18.48 18.57 79,767 +0.02(+0.11%)
Oct 02, 2009 18.15 18.85 18.09 18.55 72,804 +0.06(+0.32%)
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.