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 (%)
Oct 31, 2011 38.64 39.05 37.93 38.61 216,450 -0.81(-2.05%)
Oct 28, 2011 38.64 39.60 38.15 39.41 250,235 +0.73(+1.89%)
Oct 27, 2011 36.77 40.23 33.23 38.68 764,329 +4.77(+14.08%)
Oct 26, 2011 35.01 35.01 32.99 33.91 424,513 -0.56(-1.62%)
Oct 25, 2011 35.53 35.53 34.21 34.47 123,906 -1.26(-3.53%)
Oct 24, 2011 33.96 35.95 33.53 35.73 192,782 +2.12(+6.30%)
Oct 21, 2011 33.79 34.34 33.25 33.61 204,848 +0.47(+1.40%)
Oct 20, 2011 32.79 33.50 32.38 33.15 109,258 +0.40(+1.22%)
Oct 19, 2011 33.81 34.00 32.28 32.75 131,191 -1.20(-3.52%)
Oct 18, 2011 33.23 34.20 32.19 33.95 128,351 +0.79(+2.38%)
Oct 17, 2011 34.44 34.63 32.99 33.16 122,633 -1.66(-4.77%)
Oct 14, 2011 33.96 34.84 32.89 34.82 208,333 +1.15(+3.41%)
Oct 13, 2011 33.57 33.82 32.64 33.67 150,450 -0.01(-0.03%)
Oct 12, 2011 33.17 33.98 32.92 33.68 342,346 +0.79(+2.40%)
Oct 11, 2011 32.05 33.18 31.94 32.89 211,022 +0.63(+1.94%)
Oct 10, 2011 32.35 32.35 31.31 32.27 188,065 +0.56(+1.77%)
Oct 07, 2011 32.45 32.90 31.47 31.71 128,135 -0.66(-2.05%)
Oct 06, 2011 31.73 32.46 31.33 32.37 200,461 +0.36(+1.13%)
Oct 05, 2011 30.70 32.31 29.94 32.01 212,731 +1.25(+4.07%)
Oct 04, 2011 28.95 30.81 27.91 30.76 328,039 +1.56(+5.33%)
Oct 03, 2011 31.11 31.63 29.02 29.20 371,098 -2.33(-7.38%)
Sep 30, 2011 30.98 32.66 30.40 31.53 292,841 +0.01(+0.03%)
Sep 29, 2011 31.84 32.44 30.26 31.52 168,681 +0.38(+1.22%)
Sep 28, 2011 32.59 32.85 31.10 31.14 239,439 -1.40(-4.29%)
Sep 27, 2011 31.08 33.38 30.84 32.53 379,604 +2.09(+6.86%)
Sep 26, 2011 30.07 30.51 29.16 30.44 243,921 +0.56(+1.87%)
Sep 23, 2011 29.28 30.17 29.06 29.88 269,083 +0.58(+1.98%)
Sep 22, 2011 27.69 30.05 27.39 29.30 416,869 +0.63(+2.18%)
Sep 21, 2011 29.44 30.10 28.62 28.68 218,871 -0.71(-2.42%)
Sep 20, 2011 30.76 31.14 29.11 29.39 291,540 -1.19(-3.88%)
Sep 19, 2011 30.69 30.96 29.60 30.58 278,410 -0.68(-2.19%)
Sep 16, 2011 32.32 32.33 30.89 31.26 877,038 -0.84(-2.60%)
Sep 15, 2011 31.40 32.45 30.31 32.10 381,312 +1.03(+3.33%)
Sep 14, 2011 30.37 31.53 29.67 31.06 289,593 +0.95(+3.15%)
Sep 13, 2011 29.27 30.37 28.48 30.11 267,629 +0.95(+3.26%)
Sep 12, 2011 27.41 29.23 27.29 29.16 345,307 +1.26(+4.53%)
Sep 09, 2011 28.60 28.78 27.64 27.90 345,186 -1.05(-3.64%)
Sep 08, 2011 29.14 29.38 28.51 28.95 301,164 -0.35(-1.20%)
Sep 07, 2011 29.26 29.42 28.36 29.30 339,562 +0.49(+1.71%)
Sep 06, 2011 26.62 28.86 26.62 28.81 519,464 +1.41(+5.16%)
Sep 02, 2011 28.13 28.20 27.04 27.40 214,381 -1.39(-4.82%)
Sep 01, 2011 29.82 30.32 28.59 28.78 405,828 -0.88(-2.98%)
Aug 31, 2011 28.64 29.89 28.43 29.67 500,077 +1.44(+5.11%)
Aug 30, 2011 28.47 28.89 27.39 28.22 438,462 -0.41(-1.43%)
Aug 29, 2011 27.18 28.76 27.05 28.63 433,183 +1.86(+6.95%)
Aug 26, 2011 25.95 27.20 25.38 26.77 240,728 +0.55(+2.10%)
Aug 25, 2011 27.22 27.60 25.74 26.22 567,178 -0.83(-3.05%)
Aug 24, 2011 28.05 28.18 26.40 27.05 435,774 -1.04(-3.72%)
Aug 23, 2011 26.49 28.55 26.27 28.09 622,955 +1.56(+5.87%)
Aug 22, 2011 26.83 27.43 25.56 26.53 527,109 +0.20(+0.76%)
Aug 19, 2011 27.51 28.76 26.20 26.33 419,047 -1.70(-6.06%)
Aug 18, 2011 29.10 30.04 27.72 28.03 462,981 -1.97(-6.58%)
Aug 17, 2011 30.99 31.20 29.84 30.01 303,431 -0.91(-2.95%)
Aug 16, 2011 31.68 31.79 30.85 30.92 216,887 -1.03(-3.24%)
Aug 15, 2011 31.15 32.00 30.80 31.95 221,618 +1.04(+3.38%)
Aug 12, 2011 31.14 31.69 30.74 30.91 370,331 +0.24(+0.77%)
Aug 11, 2011 30.36 31.27 29.95 30.67 687,984 +0.51(+1.70%)
Aug 10, 2011 30.09 30.88 29.16 30.16 476,728 -0.72(-2.34%)
Aug 09, 2011 30.35 31.08 28.31 30.88 657,075 +0.95(+3.17%)
Aug 08, 2011 30.72 31.52 29.45 29.93 607,891 -1.85(-5.82%)
Aug 05, 2011 32.28 32.67 31.07 31.78 544,279 +0.03(+0.09%)
Aug 04, 2011 32.52 32.94 31.50 31.75 497,889 -1.20(-3.63%)
Aug 03, 2011 32.66 33.49 31.80 32.95 454,143 +0.21(+0.64%)
Aug 02, 2011 32.96 33.93 32.64 32.74 441,382 -0.56(-1.68%)
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.