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 29, 2010 17.74 17.93 16.95 16.95 244,845 -0.79(-4.45%)
Jan 28, 2010 18.08 18.09 17.63 17.74 48,142 -0.28(-1.55%)
Jan 27, 2010 18.32 18.81 18.00 18.02 108,559 -0.35(-1.91%)
Jan 26, 2010 18.86 18.92 18.20 18.37 65,830 -0.48(-2.55%)
Jan 25, 2010 19.26 19.26 18.69 18.85 31,764 -0.25(-1.31%)
Jan 22, 2010 19.81 20.33 18.87 19.10 103,592 -0.73(-3.68%)
Jan 21, 2010 20.65 20.65 19.83 19.83 55,200 -0.78(-3.78%)
Jan 20, 2010 20.68 20.80 19.48 20.61 138,146 -0.32(-1.53%)
Jan 19, 2010 20.22 20.97 19.84 20.93 37,658 +0.81(+4.03%)
Jan 15, 2010 20.54 20.12 20.12 20.12 117,700 -0.42(-2.04%)
Jan 14, 2010 20.42 20.65 20.15 20.54 31,926 +0.15(+0.74%)
Jan 13, 2010 19.73 20.40 19.63 20.39 61,955 +0.68(+3.45%)
Jan 12, 2010 19.94 20.27 19.39 19.71 63,494 -0.19(-0.95%)
Jan 11, 2010 20.43 20.50 19.89 19.90 67,008 -0.37(-1.83%)
Jan 08, 2010 20.10 20.56 20.10 20.27 34,124 +0.08(+0.40%)
Jan 07, 2010 20.56 20.90 19.91 20.19 62,548 -0.25(-1.22%)
Jan 06, 2010 20.25 20.48 20.25 20.44 40,384 +0.15(+0.74%)
Jan 05, 2010 20.33 20.72 20.22 20.29 89,206 -0.09(-0.44%)
Jan 04, 2010 19.97 20.80 19.97 20.38 55,495 +0.43(+2.16%)
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%)
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.