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 (%)
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%)
Jul 01, 2011 38.36 38.78 36.94 37.50 538,705 -1.07(-2.77%)
Jun 30, 2011 38.03 38.95 37.64 38.57 360,069 +0.78(+2.06%)
Jun 29, 2011 38.65 38.77 37.70 37.79 323,581 -0.96(-2.48%)
Jun 28, 2011 38.55 39.10 38.05 38.75 228,051 +0.48(+1.25%)
Jun 27, 2011 37.76 38.85 37.11 38.27 242,454 +0.39(+1.03%)
Jun 24, 2011 39.19 39.69 37.33 37.88 1,022,961 -1.43(-3.64%)
Jun 23, 2011 38.05 39.53 38.00 39.31 348,811 +0.68(+1.76%)
Jun 22, 2011 37.53 39.20 37.22 38.63 289,918 +0.78(+2.06%)
Jun 21, 2011 37.56 38.54 37.37 37.85 252,827 +0.56(+1.50%)
Jun 20, 2011 37.11 37.42 35.94 37.29 265,949 +1.27(+3.53%)
Jun 17, 2011 37.37 37.74 35.72 36.02 260,958 -1.17(-3.15%)
Jun 16, 2011 37.23 37.54 36.57 37.19 195,594 +0.01(+0.03%)
Jun 15, 2011 38.08 38.73 37.14 37.18 242,906 -1.42(-3.68%)
Jun 14, 2011 37.40 38.63 37.23 38.60 268,380 +1.62(+4.38%)
Jun 13, 2011 37.78 38.53 36.95 36.98 323,573 -0.73(-1.94%)
Jun 10, 2011 38.78 38.95 37.60 37.71 244,775 -1.35(-3.46%)
Jun 09, 2011 37.33 39.28 36.64 39.06 646,549 +1.85(+4.97%)
Jun 08, 2011 39.47 40.48 36.64 37.21 1,156,388 -2.48(-6.25%)
Jun 07, 2011 41.81 41.81 38.66 39.69 658,101 -1.74(-4.20%)
Jun 06, 2011 42.32 42.54 41.37 41.43 176,553 -0.65(-1.54%)
Jun 03, 2011 42.46 43.28 41.96 42.08 306,974 +0.52(+1.25%)
May 24, 2011 41.79 43.21 41.54 41.56 380,315 +0.36(+0.87%)
May 23, 2011 41.27 42.30 40.00 41.20 346,865 -0.74(-1.76%)
May 20, 2011 41.00 43.10 40.44 41.94 335,317 +0.75(+1.82%)
May 19, 2011 41.68 41.68 40.38 41.19 232,613 -0.14(-0.34%)
May 18, 2011 41.26 41.80 40.84 41.33 273,472 +0.09(+0.22%)
May 17, 2011 40.65 41.71 40.42 41.24 234,256 +0.28(+0.68%)
May 16, 2011 41.71 42.40 40.90 40.96 188,763 -1.14(-2.71%)
May 13, 2011 42.34 42.94 41.71 42.10 162,405 -0.16(-0.38%)
May 12, 2011 41.29 42.92 41.15 42.26 129,788 +0.66(+1.59%)
May 11, 2011 42.65 43.48 41.47 41.60 304,679 -0.95(-2.23%)
May 10, 2011 41.59 42.64 41.34 42.55 159,581 +0.99(+2.38%)
May 09, 2011 41.79 42.55 41.18 41.56 290,849 -0.22(-0.53%)
May 06, 2011 41.77 43.18 41.13 41.78 221,093 +0.61(+1.48%)
May 05, 2011 40.22 42.64 40.22 41.17 204,662 +0.73(+1.81%)
May 04, 2011 41.02 41.25 40.07 40.44 375,426 -0.62(-1.51%)
May 03, 2011 41.94 42.69 40.58 41.06 472,063 -0.96(-2.28%)
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.