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 29, 2012 37.95 38.21 36.86 36.86 245,175 -0.91(-2.41%)
Feb 28, 2012 38.13 38.29 37.51 37.77 408,510 -0.21(-0.55%)
Feb 27, 2012 37.73 38.93 37.33 37.98 446,030 -0.04(-0.11%)
Feb 24, 2012 38.63 38.85 37.95 38.02 212,801 -0.53(-1.37%)
Feb 23, 2012 37.75 38.71 37.70 38.55 263,349 +0.57(+1.50%)
Feb 22, 2012 38.38 38.51 37.54 37.98 261,357 -0.43(-1.12%)
Feb 21, 2012 39.05 39.27 37.39 38.41 380,294 -0.72(-1.84%)
Feb 17, 2012 39.83 40.20 38.99 39.13 311,953 -0.69(-1.73%)
Feb 16, 2012 37.35 40.23 36.74 39.82 1,097,492 +2.24(+5.96%)
Feb 15, 2012 38.58 38.71 37.31 37.58 403,226 -0.83(-2.16%)
Feb 14, 2012 38.90 39.00 37.79 38.41 350,359 -0.62(-1.59%)
Feb 13, 2012 39.91 40.31 38.87 39.03 202,382 -0.38(-0.96%)
Feb 10, 2012 39.36 39.78 38.23 39.41 160,233 -0.40(-1.00%)
Feb 09, 2012 39.19 40.15 38.77 39.81 252,336 +0.86(+2.21%)
Feb 08, 2012 41.25 41.71 38.44 38.95 428,496 -2.16(-5.25%)
Feb 07, 2012 41.36 41.51 41.06 41.11 117,247 -0.33(-0.80%)
Feb 06, 2012 42.25 42.62 41.01 41.44 211,971 -1.06(-2.49%)
Feb 03, 2012 42.06 42.95 41.90 42.50 354,661 +1.15(+2.77%)
Feb 02, 2012 39.76 41.37 39.65 41.35 160,861 +1.68(+4.23%)
Feb 01, 2012 40.24 40.34 39.39 39.67 216,822 -0.16(-0.39%)
Jan 31, 2012 40.45 40.58 38.69 39.83 163,184 -0.24(-0.60%)
Jan 30, 2012 41.02 41.26 39.97 40.07 63,314 -1.44(-3.47%)
Jan 27, 2012 41.03 42.28 40.70 41.51 83,809 +0.22(+0.53%)
Jan 26, 2012 40.91 41.82 40.91 41.29 95,427 +0.84(+2.08%)
Jan 25, 2012 40.92 41.03 40.00 40.45 213,688 -0.57(-1.39%)
Jan 24, 2012 40.67 41.64 40.67 41.02 94,957 -0.04(-0.10%)
Jan 23, 2012 41.08 41.61 40.30 41.06 32,793 +0.02(+0.05%)
Jan 20, 2012 41.02 41.84 40.85 41.04 73,065 -0.12(-0.29%)
Jan 19, 2012 41.07 42.37 40.83 41.16 79,303 +0.46(+1.13%)
Jan 18, 2012 39.99 40.74 39.63 40.70 105,636 +0.72(+1.80%)
Jan 17, 2012 40.28 40.46 39.57 39.98 109,589 +0.43(+1.09%)
Jan 13, 2012 38.78 39.60 38.68 39.55 89,494 +0.15(+0.38%)
Jan 12, 2012 38.94 39.73 38.44 39.40 71,070 +0.61(+1.57%)
Jan 11, 2012 37.72 39.05 37.49 38.79 128,105 +0.77(+2.03%)
Jan 10, 2012 38.80 38.80 37.57 38.02 161,919 -0.36(-0.94%)
Jan 09, 2012 37.95 38.63 37.43 38.38 147,431 +0.63(+1.67%)
Jan 06, 2012 38.09 38.49 37.35 37.75 142,638 -0.41(-1.07%)
Jan 05, 2012 37.45 38.37 36.88 38.16 115,030 +0.45(+1.19%)
Jan 04, 2012 38.36 39.17 37.55 37.71 147,432 -0.84(-2.18%)
Dec 30, 2011 38.45 38.71 38.00 38.55 294,250 +0.10(+0.26%)
Dec 29, 2011 38.52 39.05 38.31 38.45 108,083 -0.04(-0.10%)
Dec 28, 2011 39.12 39.34 38.41 38.49 94,544 -0.77(-1.96%)
Dec 27, 2011 39.55 39.87 39.06 39.26 97,370 -0.50(-1.26%)
Dec 23, 2011 40.05 40.26 39.23 39.76 97,391 -0.14(-0.35%)
Dec 21, 2011 42.82 42.82 38.99 39.90 311,991 -3.20(-7.42%)
Dec 20, 2011 41.62 43.37 41.54 43.10 209,720 +2.53(+6.24%)
Dec 19, 2011 41.47 42.48 40.40 40.57 125,364 -0.65(-1.58%)
Dec 16, 2011 41.01 41.92 40.41 41.22 280,713 +0.52(+1.28%)
Dec 15, 2011 40.85 41.01 39.65 40.70 195,666 +0.51(+1.27%)
Dec 14, 2011 40.98 41.41 39.59 40.19 156,167 -1.28(-3.09%)
Dec 13, 2011 42.54 43.13 41.21 41.47 160,313 -0.65(-1.54%)
Dec 12, 2011 42.07 42.63 40.90 42.12 167,114 -0.72(-1.68%)
Dec 09, 2011 42.00 43.30 41.89 42.84 215,465 +0.85(+2.02%)
Dec 08, 2011 43.31 43.80 41.72 41.99 228,564 -1.65(-3.78%)
Dec 07, 2011 43.48 44.05 42.06 43.64 246,265 -0.28(-0.64%)
Dec 06, 2011 43.17 44.60 42.67 43.92 293,210 +1.68(+3.98%)
Dec 05, 2011 42.30 43.42 41.72 42.24 521,839 +1.01(+2.45%)
Dec 02, 2011 41.94 42.52 41.20 41.23 143,754 -0.19(-0.46%)
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.