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 (%)
Feb 28, 2014 42.25 42.75 41.60 41.85 328,552 -0.40(-0.95%)
Feb 27, 2014 40.89 42.55 40.43 42.25 305,070 +1.04(+2.52%)
Feb 26, 2014 40.85 41.82 40.51 41.21 243,964 +0.50(+1.23%)
Feb 25, 2014 41.00 41.50 40.29 40.71 145,269 -0.21(-0.51%)
Feb 24, 2014 41.09 42.11 40.90 40.92 312,724 -0.78(-1.87%)
Feb 21, 2014 41.55 42.57 41.22 41.70 271,460 +0.50(+1.21%)
Feb 20, 2014 40.56 41.52 40.51 41.20 274,284 +0.82(+2.03%)
Feb 19, 2014 40.00 40.75 38.83 40.38 373,181 -0.65(-1.58%)
Feb 18, 2014 40.53 41.97 40.53 41.03 553,273 +0.55(+1.36%)
Feb 14, 2014 39.89 40.48 40.48 40.48 3,577,600 +7.21(+21.67%)
Feb 13, 2014 31.79 33.77 31.51 33.27 548,165 +1.09(+3.39%)
Feb 12, 2014 31.90 32.46 31.66 32.18 259,011 +0.27(+0.85%)
Feb 11, 2014 32.09 32.25 31.66 31.91 153,710 -0.21(-0.65%)
Feb 10, 2014 32.16 32.36 31.67 32.12 155,064 -0.12(-0.37%)
Feb 07, 2014 32.20 32.48 31.51 32.24 136,447 +0.09(+0.28%)
Feb 06, 2014 31.85 32.57 31.85 32.15 154,865 +0.45(+1.42%)
Feb 05, 2014 32.13 32.35 31.25 31.70 164,078 -0.64(-1.98%)
Feb 04, 2014 32.48 33.14 31.87 32.34 161,992 -0.02(-0.06%)
Feb 03, 2014 33.97 34.26 32.18 32.36 163,083 -1.60(-4.71%)
Jan 31, 2014 33.16 34.03 33.08 33.96 115,782 +0.22(+0.65%)
Jan 30, 2014 34.05 34.76 33.66 33.74 156,848 -0.10(-0.30%)
Jan 29, 2014 34.03 34.23 33.36 33.84 146,160 -0.47(-1.37%)
Jan 28, 2014 34.17 34.82 34.05 34.31 229,038 +0.23(+0.67%)
Jan 27, 2014 34.99 35.26 34.01 34.08 171,119 -0.78(-2.24%)
Jan 24, 2014 34.88 35.42 33.70 34.86 271,457 -0.32(-0.91%)
Jan 23, 2014 35.37 35.37 34.50 35.18 254,684 -0.43(-1.21%)
Jan 22, 2014 34.32 36.68 34.19 35.61 337,685 +0.67(+1.92%)
Jan 21, 2014 33.32 35.04 33.32 34.94 356,662 +1.90(+5.75%)
Jan 17, 2014 33.57 33.04 33.04 33.04 98,700 -0.66(-1.96%)
Jan 16, 2014 33.41 33.98 32.42 33.70 201,627 +0.25(+0.75%)
Jan 15, 2014 31.72 34.00 31.72 33.45 187,772 +1.73(+5.45%)
Jan 14, 2014 31.51 32.09 31.08 31.72 147,088 +0.39(+1.24%)
Jan 13, 2014 32.66 32.99 31.10 31.33 264,389 -1.51(-4.60%)
Jan 10, 2014 32.89 33.04 32.16 32.84 188,885 -0.02(-0.06%)
Jan 09, 2014 32.50 33.13 32.15 32.86 191,293 +0.37(+1.14%)
Jan 08, 2014 32.47 32.68 32.06 32.49 312,182 +0.07(+0.22%)
Jan 07, 2014 32.14 32.58 31.81 32.42 360,214 +0.45(+1.41%)
Jan 06, 2014 32.84 32.84 31.93 31.97 138,114 -0.74(-2.26%)
Jan 03, 2014 32.57 32.94 32.36 32.71 82,559 +0.20(+0.62%)
Jan 02, 2014 33.39 33.70 32.33 32.51 89,351 -1.04(-3.10%)
Dec 31, 2013 33.11 33.55 33.55 33.55 82,300 +0.48(+1.45%)
Dec 30, 2013 32.74 33.58 32.00 33.07 88,424 +0.29(+0.88%)
Dec 27, 2013 33.01 33.28 32.62 32.78 70,780 -0.11(-0.33%)
Dec 26, 2013 33.24 33.35 32.68 32.89 69,433 -0.29(-0.87%)
Dec 24, 2013 33.32 33.69 32.86 33.18 62,008 -0.20(-0.60%)
Dec 23, 2013 33.15 33.54 31.67 33.38 81,464 +0.45(+1.37%)
Dec 20, 2013 32.09 33.05 32.09 32.93 282,476 +1.00(+3.13%)
Dec 19, 2013 31.94 32.27 31.58 31.93 230,899 -0.06(-0.19%)
Dec 18, 2013 31.75 32.07 31.60 31.99 107,738 +0.31(+0.98%)
Dec 17, 2013 32.03 32.03 31.59 31.68 83,082 -0.30(-0.94%)
Dec 16, 2013 31.81 32.30 31.46 31.98 113,436 +0.38(+1.20%)
Dec 13, 2013 31.72 32.00 31.41 31.60 78,238 -0.02(-0.06%)
Dec 12, 2013 32.15 32.28 31.50 31.62 75,045 -0.61(-1.89%)
Dec 11, 2013 32.63 32.84 31.94 32.23 97,506 -0.35(-1.07%)
Dec 10, 2013 32.94 33.20 32.44 32.58 85,406 -0.42(-1.27%)
Dec 09, 2013 33.32 33.49 32.84 33.00 74,644 -0.30(-0.90%)
Dec 06, 2013 33.80 33.95 33.28 33.30 0 -0.08(-0.24%)
Dec 05, 2013 32.80 33.52 32.80 33.38 0 +0.50(+1.52%)
Dec 04, 2013 32.94 33.20 32.30 32.88 0 -0.12(-0.36%)
Dec 03, 2013 33.27 33.58 32.64 33.00 216,898 -0.36(-1.08%)
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.