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 (%)
Sep 30, 2011 32.64 34.41 32.03 33.21 277,992 +0.01(+0.03%)
Sep 29, 2011 33.54 34.17 31.87 33.20 160,128 +0.40(+1.22%)
Sep 28, 2011 34.33 34.60 32.76 32.80 227,298 -1.47(-4.29%)
Sep 27, 2011 32.74 35.16 32.49 34.27 360,356 +2.20(+6.86%)
Sep 26, 2011 31.68 32.14 30.72 32.07 231,553 +0.59(+1.87%)
Sep 23, 2011 30.84 31.78 30.61 31.48 255,439 +0.61(+1.98%)
Sep 22, 2011 29.17 31.65 28.85 30.87 395,731 +0.66(+2.18%)
Sep 21, 2011 31.01 31.71 30.15 30.21 207,773 -0.75(-2.42%)
Sep 20, 2011 32.40 32.80 30.67 30.96 276,757 -1.25(-3.88%)
Sep 19, 2011 32.33 32.61 31.18 32.21 264,293 -0.72(-2.19%)
Sep 16, 2011 34.05 34.06 32.54 32.93 832,567 -0.88(-2.60%)
Sep 15, 2011 33.08 34.18 31.93 33.81 361,977 +1.09(+3.33%)
Sep 14, 2011 31.99 33.21 31.26 32.72 274,909 +1.00(+3.15%)
Sep 13, 2011 30.83 31.99 30.00 31.72 254,059 +1.00(+3.26%)
Sep 12, 2011 28.87 30.79 28.75 30.72 327,798 +1.33(+4.53%)
Sep 09, 2011 30.13 30.32 29.12 29.39 327,683 -1.11(-3.64%)
Sep 08, 2011 30.70 30.95 30.03 30.50 285,893 -0.37(-1.20%)
Sep 07, 2011 30.82 30.99 29.87 30.87 322,344 +0.52(+1.71%)
Sep 06, 2011 28.04 30.40 28.04 30.35 493,124 +1.49(+5.16%)
Sep 02, 2011 29.63 29.71 28.48 28.86 203,511 -1.46(-4.82%)
Sep 01, 2011 31.41 31.94 30.12 30.32 385,250 -0.93(-2.98%)
Aug 31, 2011 30.17 31.49 29.95 31.25 474,720 +1.52(+5.11%)
Aug 30, 2011 29.99 30.44 28.85 29.73 416,229 -0.43(-1.43%)
Aug 29, 2011 28.63 30.30 28.49 30.16 411,218 +1.96(+6.95%)
Aug 26, 2011 27.34 28.65 26.74 28.20 228,522 +0.58(+2.10%)
Aug 25, 2011 28.67 29.07 27.12 27.62 538,419 -0.87(-3.05%)
Aug 24, 2011 29.55 29.68 27.81 28.49 413,678 -1.10(-3.72%)
Aug 23, 2011 27.91 30.08 27.67 29.59 591,367 +1.64(+5.87%)
Aug 22, 2011 28.26 28.90 26.93 27.95 500,381 +0.21(+0.76%)
Aug 19, 2011 28.98 30.30 27.60 27.74 397,799 -1.79(-6.06%)
Aug 18, 2011 30.65 31.64 29.20 29.53 439,505 -2.08(-6.58%)
Aug 17, 2011 32.65 32.87 31.43 31.61 288,045 -0.96(-2.95%)
Aug 16, 2011 33.37 33.49 32.50 32.57 205,890 -1.09(-3.24%)
Aug 15, 2011 32.81 33.71 32.44 33.66 210,381 +1.10(+3.38%)
Aug 12, 2011 32.80 33.38 32.38 32.56 351,553 +0.25(+0.77%)
Aug 11, 2011 31.98 32.94 31.55 32.31 653,099 +0.54(+1.70%)
Aug 10, 2011 31.70 32.53 30.72 31.77 452,555 -0.76(-2.34%)
Aug 09, 2011 31.97 32.74 29.82 32.53 623,757 +1.00(+3.17%)
Aug 08, 2011 32.36 33.20 31.02 31.53 577,067 -1.95(-5.82%)
Aug 05, 2011 34.00 34.41 32.73 33.48 516,681 +0.03(+0.09%)
Aug 04, 2011 34.26 34.70 33.18 33.45 472,643 -1.26(-3.63%)
Aug 03, 2011 34.40 35.28 33.50 34.71 431,115 +0.22(+0.64%)
Aug 02, 2011 34.72 35.74 34.38 34.49 419,001 -0.59(-1.68%)
Aug 01, 2011 36.28 36.56 34.67 35.08 473,373 -0.47(-1.32%)
Jul 29, 2011 36.08 36.54 34.82 35.55 586,767 -1.09(-2.97%)
Jul 28, 2011 34.16 37.46 32.80 36.64 894,607 +1.54(+4.39%)
Jul 27, 2011 34.37 35.51 33.18 35.10 520,962 +0.25(+0.72%)
Jul 26, 2011 34.58 35.16 33.94 34.85 239,679 +0.27(+0.78%)
Jul 25, 2011 34.55 34.90 33.61 34.58 637,659 -0.50(-1.43%)
Jul 22, 2011 35.23 36.34 34.88 35.08 279,134 -0.53(-1.49%)
Jul 21, 2011 37.12 37.28 35.43 35.61 379,814 -1.28(-3.47%)
Jul 20, 2011 38.50 38.60 36.83 36.89 362,228 -1.01(-2.66%)
Jul 19, 2011 36.97 37.99 36.40 37.90 387,557 +1.47(+4.04%)
Jul 18, 2011 36.39 36.67 35.58 36.43 421,658 -0.02(-0.05%)
Jul 15, 2011 36.81 36.97 36.09 36.45 261,928 -0.12(-0.33%)
Jul 14, 2011 38.03 38.14 36.33 36.57 271,521 -1.34(-3.53%)
Jul 13, 2011 37.79 38.50 37.78 37.91 221,022 +0.25(+0.66%)
Jul 12, 2011 37.84 38.48 37.00 37.66 162,203 -0.27(-0.71%)
Jul 11, 2011 38.45 39.28 37.16 37.93 408,408 -1.09(-2.79%)
Jul 08, 2011 38.79 39.17 38.46 39.02 216,809 -0.36(-0.91%)
Jul 07, 2011 38.27 39.47 37.99 39.38 296,001 +1.33(+3.50%)
Jul 06, 2011 37.60 38.39 37.35 38.05 269,281 +0.27(+0.71%)
Jul 05, 2011 37.50 38.20 37.43 37.78 480,712 +0.28(+0.75%)
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.