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 34.25 34.69 33.05 33.75 618,109 -1.03(-2.97%)
Jul 28, 2011 32.43 35.56 31.14 34.78 942,392 +1.46(+4.39%)
Jul 27, 2011 32.63 33.71 31.50 33.32 548,789 +0.24(+0.72%)
Jul 26, 2011 32.83 33.38 32.22 33.08 252,481 +0.26(+0.78%)
Jul 25, 2011 32.80 33.13 31.91 32.83 671,719 -0.47(-1.43%)
Jul 22, 2011 33.44 34.50 33.11 33.30 294,044 -0.50(-1.49%)
Jul 21, 2011 35.24 35.39 33.63 33.80 400,101 -1.22(-3.47%)
Jul 20, 2011 36.55 36.64 34.96 35.02 381,576 -0.96(-2.66%)
Jul 19, 2011 35.10 36.06 34.55 35.98 408,258 +1.40(+4.04%)
Jul 18, 2011 34.54 34.81 33.78 34.58 444,181 -0.02(-0.05%)
Jul 15, 2011 34.94 35.10 34.26 34.60 275,919 -0.11(-0.33%)
Jul 14, 2011 36.10 36.21 34.49 34.72 286,024 -1.27(-3.53%)
Jul 13, 2011 35.87 36.55 35.86 35.99 232,827 +0.24(+0.66%)
Jul 12, 2011 35.92 36.53 35.12 35.75 170,867 -0.26(-0.71%)
Jul 11, 2011 36.50 37.29 35.28 36.01 430,223 -1.03(-2.79%)
Jul 08, 2011 36.82 37.18 36.51 37.04 228,389 -0.34(-0.91%)
Jul 07, 2011 36.33 37.47 36.06 37.38 311,812 +1.26(+3.50%)
Jul 06, 2011 35.69 36.44 35.46 36.12 283,664 +0.26(+0.71%)
Jul 05, 2011 35.60 36.26 35.53 35.86 506,389 +0.27(+0.75%)
Jul 01, 2011 36.41 36.81 35.07 35.60 567,480 -1.02(-2.77%)
Jun 30, 2011 36.10 36.98 35.73 36.61 379,302 +0.74(+2.06%)
Jun 29, 2011 36.69 36.80 35.79 35.87 340,865 -0.91(-2.48%)
Jun 28, 2011 36.60 37.12 36.12 36.79 240,232 +0.46(+1.25%)
Jun 27, 2011 35.85 36.88 35.23 36.33 255,404 +0.37(+1.03%)
Jun 24, 2011 37.20 37.68 35.44 35.96 1,077,602 -1.36(-3.64%)
Jun 23, 2011 36.12 37.53 36.07 37.32 367,442 +0.65(+1.76%)
Jun 22, 2011 35.63 37.21 35.33 36.67 305,404 +0.74(+2.06%)
Jun 21, 2011 35.66 36.59 35.48 35.93 266,331 +0.53(+1.50%)
Jun 20, 2011 35.23 35.52 34.12 35.40 280,154 +1.21(+3.53%)
Jun 17, 2011 35.48 35.83 33.91 34.19 274,897 -1.11(-3.15%)
Jun 16, 2011 35.34 35.64 34.72 35.30 206,041 +0.01(+0.03%)
Jun 15, 2011 36.15 36.77 35.26 35.29 255,880 -1.35(-3.68%)
Jun 14, 2011 35.50 36.67 35.34 36.64 282,715 +1.54(+4.38%)
Jun 13, 2011 35.86 36.58 35.08 35.10 340,856 -0.69(-1.94%)
Jun 10, 2011 36.81 36.97 35.69 35.80 257,849 -1.28(-3.46%)
Jun 09, 2011 35.44 37.29 34.78 37.08 681,084 +1.76(+4.97%)
Jun 08, 2011 37.47 38.43 34.78 35.32 1,218,157 -2.35(-6.25%)
Jun 07, 2011 39.69 39.69 36.70 37.68 693,253 -1.65(-4.20%)
Jun 06, 2011 40.17 40.38 39.27 39.33 185,983 -0.62(-1.54%)
Jun 03, 2011 40.31 41.08 39.83 39.95 323,371 +0.49(+1.25%)
May 24, 2011 39.67 41.02 39.43 39.45 400,629 +0.34(+0.87%)
May 23, 2011 39.18 40.15 37.97 39.11 365,392 -0.70(-1.76%)
May 20, 2011 38.92 40.91 38.39 39.81 353,228 +0.71(+1.82%)
May 19, 2011 39.57 39.57 38.33 39.10 245,038 -0.13(-0.34%)
May 18, 2011 39.17 39.68 38.77 39.23 288,079 +0.09(+0.22%)
May 17, 2011 38.59 39.59 38.37 39.15 246,768 +0.27(+0.68%)
May 16, 2011 39.59 40.25 38.83 38.88 198,845 -1.08(-2.71%)
May 13, 2011 40.19 40.76 39.60 39.97 171,079 -0.15(-0.38%)
May 12, 2011 39.20 40.74 39.06 40.12 136,720 +0.63(+1.59%)
May 11, 2011 40.49 41.28 39.37 39.49 320,953 -0.90(-2.23%)
May 10, 2011 39.48 40.48 39.24 40.39 168,105 +0.94(+2.38%)
May 09, 2011 39.67 40.39 39.09 39.45 306,384 -0.21(-0.53%)
May 06, 2011 39.65 40.99 39.04 39.66 232,902 +0.58(+1.48%)
May 05, 2011 38.18 40.48 38.18 39.08 215,594 +0.69(+1.81%)
May 04, 2011 38.94 39.16 38.04 38.39 395,479 -0.59(-1.51%)
May 03, 2011 39.81 40.53 38.52 38.98 497,278 -0.91(-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.