Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	40.37	40.83	39.78	40.83	224,630	+2.06(+5.31%)
Nov 29, 2011	39.72	40.49	37.77	38.77	295,409	-1.00(-2.51%)
Nov 28, 2011	36.19	39.83	35.99	39.77	369,798	+4.94(+14.17%)
Nov 25, 2011	35.27	35.86	34.72	34.83	60,915	-0.51(-1.45%)
Nov 23, 2011	36.93	37.23	35.32	35.34	189,270	-1.87(-5.03%)
Nov 22, 2011	37.27	37.77	36.86	37.21	80,066	-0.24(-0.63%)
Nov 21, 2011	37.72	37.92	36.94	37.45	72,525	-1.16(-3.00%)
Nov 18, 2011	38.91	39.83	38.44	38.61	106,654	-0.30(-0.78%)
Nov 17, 2011	40.10	40.39	38.60	38.91	161,785	-1.34(-3.33%)
Nov 16, 2011	40.18	41.36	39.08	40.25	149,748	-0.33(-0.82%)
Nov 15, 2011	38.45	40.75	38.13	40.58	126,228	+1.79(+4.63%)
Nov 14, 2011	39.15	40.08	38.34	38.79	92,114	-0.73(-1.85%)
Nov 11, 2011	38.45	39.84	38.43	39.52	101,037	+1.60(+4.23%)
Nov 10, 2011	38.14	38.32	37.02	37.91	95,119	+0.08(+0.20%)
Nov 09, 2011	39.48	39.78	37.63	37.84	269,276	-2.50(-6.19%)
Nov 08, 2011	40.06	40.48	39.30	40.34	318,446	+0.56(+1.41%)
Nov 07, 2011	39.48	40.11	38.82	39.78	131,656	+0.10(+0.26%)
Nov 04, 2011	38.19	39.71	37.06	39.67	166,355	+1.13(+2.93%)
Nov 03, 2011	37.79	38.76	36.33	38.54	281,705	+1.40(+3.76%)
Nov 02, 2011	36.46	37.28	35.91	37.15	185,104	+1.20(+3.33%)
Nov 01, 2011	37.54	37.54	35.49	35.95	298,094	-2.66(-6.88%)
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%)

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.

Logmein Inc (NQ: LOGM )

Historical Prices

Free News Feed