LOGMEIN (NQ: LOGM)
63.82 USD  -0.34 (-0.53%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 64.06 64.52 63.91 64.16 230,548 -0.26(-0.40%)
May 27, 2015 63.82 64.89 63.81 64.42 365,286 +0.47(+0.73%)
May 26, 2015 64.49 64.54 63.47 63.95 213,361 -0.71(-1.10%)
May 22, 2015 64.66 64.66 64.66 0 -0.31(-0.48%)
May 21, 2015 64.83 65.45 64.62 64.97 145,382 -0.02(-0.03%)
May 20, 2015 65.57 65.57 64.76 64.99 156,326 -0.28(-0.43%)
May 19, 2015 66.32 66.91 64.92 65.27 194,891 -1.13(-1.70%)
May 18, 2015 64.98 66.67 64.98 66.40 216,976 +1.13(+1.73%)
May 15, 2015 65.32 65.76 64.60 65.27 160,662 -0.16(-0.24%)
May 14, 2015 64.96 65.92 64.65 65.43 188,554 +1.01(+1.57%)
May 13, 2015 65.12 65.31 64.17 64.42 233,417 -0.39(-0.60%)
May 12, 2015 65.17 65.68 64.14 64.81 147,178 -0.50(-0.77%)
May 11, 2015 64.86 66.27 64.86 65.31 199,720 +0.22(+0.34%)
May 08, 2015 65.49 65.57 64.77 65.09 236,624 +0.42(+0.65%)
May 07, 2015 63.51 65.19 63.33 64.67 202,844 +1.11(+1.75%)
May 06, 2015 63.58 63.67 62.73 63.56 276,241 +0.46(+0.73%)
May 05, 2015 64.31 64.66 62.74 63.10 240,754 -1.38(-2.14%)
May 04, 2015 63.34 64.78 62.29 64.48 299,257 +0.58(+0.91%)
May 01, 2015 64.20 65.44 63.80 63.90 441,341 -0.28(-0.44%)
Apr 30, 2015 65.94 66.61 63.89 64.18 498,968 -1.93(-2.92%)
Apr 29, 2015 66.12 70.00 64.82 66.11 1,684,663 +7.49(+12.78%)
Apr 28, 2015 58.40 59.18 57.78 58.62 267,093 +0.48(+0.83%)
Apr 27, 2015 58.97 59.37 57.83 58.14 138,479 -0.67(-1.14%)
Apr 24, 2015 58.75 59.32 58.28 58.81 145,586 +0.26(+0.44%)
Apr 23, 2015 58.19 58.86 58.00 58.55 150,484 +0.36(+0.62%)
Apr 22, 2015 58.60 58.63 57.86 58.19 170,281 -0.16(-0.27%)
Apr 21, 2015 57.34 58.93 57.20 58.35 326,362 +1.01(+1.76%)
Apr 20, 2015 57.04 58.48 56.78 57.34 219,558 +0.69(+1.22%)
Apr 17, 2015 57.61 57.63 55.78 56.65 225,151 -1.49(-2.56%)
Apr 16, 2015 57.98 59.50 57.73 58.14 269,030 +0.29(+0.50%)
Apr 15, 2015 57.27 58.35 57.27 57.85 291,339 +0.73(+1.28%)
Apr 14, 2015 56.87 57.24 56.41 57.12 281,003 +0.32(+0.56%)
Apr 13, 2015 57.04 57.54 56.29 56.80 153,969 +0.02(+0.04%)
Apr 10, 2015 57.46 57.46 56.60 56.78 221,916 -0.27(-0.47%)
Apr 09, 2015 56.75 57.85 56.53 57.05 358,134 +0.26(+0.46%)
Apr 08, 2015 55.74 56.89 55.74 56.79 177,194 +1.12(+2.01%)
Apr 07, 2015 55.71 56.39 55.42 55.67 241,105 -0.15(-0.27%)
Apr 06, 2015 54.87 55.93 54.56 55.82 165,489 +0.40(+0.72%)
Apr 02, 2015 55.42 55.42 55.42 0 -0.56(-1.00%)
Apr 01, 2015 55.89 56.39 54.67 55.98 244,626 -0.01(-0.02%)
Mar 31, 2015 56.03 56.26 55.18 55.99 222,275 -0.41(-0.73%)
Mar 30, 2015 56.29 56.96 56.13 56.40 136,074 +0.35(+0.62%)
Mar 27, 2015 55.31 56.18 55.17 56.05 167,288 +0.73(+1.32%)
Mar 26, 2015 55.24 55.63 54.37 55.32 170,063 -0.33(-0.59%)
Mar 25, 2015 58.16 58.16 55.06 55.65 264,931 -2.19(-3.79%)
Mar 24, 2015 57.29 57.88 56.88 57.84 272,040 +0.55(+0.96%)
Mar 23, 2015 57.35 57.60 56.43 57.29 188,321 +0.08(+0.14%)
Mar 20, 2015 56.55 57.37 55.75 57.21 425,937 +0.95(+1.69%)
Mar 19, 2015 54.99 56.42 54.80 56.26 432,598 +1.07(+1.94%)
Mar 18, 2015 54.40 55.78 53.80 55.19 243,116 +0.72(+1.32%)
Mar 17, 2015 54.51 54.59 53.86 54.47 245,241 -0.05(-0.09%)
Mar 16, 2015 53.47 54.74 53.14 54.52 295,661 +1.20(+2.25%)
Mar 13, 2015 53.63 53.79 53.04 53.32 162,508 -0.34(-0.63%)
Mar 12, 2015 53.49 53.85 52.71 53.66 199,595 +0.52(+0.98%)
Mar 11, 2015 52.79 53.16 52.20 53.14 167,293 +0.38(+0.72%)
Mar 10, 2015 52.38 53.20 52.09 52.76 247,701 -0.20(-0.38%)
Mar 09, 2015 52.54 53.10 52.41 52.96 162,081 +0.53(+1.01%)
Mar 06, 2015 52.87 53.89 52.30 52.43 276,282 -0.86(-1.61%)
Mar 05, 2015 53.29 53.76 52.90 53.29 272,737 +0.04(+0.08%)
Mar 04, 2015 53.43 52.87 53.25 212,049 -0.18(-0.34%)
Mar 03, 2015 52.87 53.43 270,850 -0.84(-1.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here