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 (%)
Jan 31, 2014 31.48 32.30 31.40 32.24 121,966 +0.21(+0.65%)
Jan 30, 2014 32.32 33.00 31.95 32.03 165,226 -0.09(-0.30%)
Jan 29, 2014 32.30 32.49 31.67 32.12 153,967 -0.45(-1.37%)
Jan 28, 2014 32.44 33.05 32.32 32.57 241,272 +0.22(+0.67%)
Jan 27, 2014 33.22 33.47 32.29 32.35 180,259 -0.74(-2.24%)
Jan 24, 2014 33.11 33.62 31.99 33.09 285,957 -0.30(-0.91%)
Jan 23, 2014 33.58 33.58 32.75 33.40 268,288 -0.41(-1.21%)
Jan 22, 2014 32.58 34.82 32.46 33.80 355,722 +0.64(+1.92%)
Jan 21, 2014 31.63 33.26 31.63 33.17 375,713 +1.80(+5.75%)
Jan 17, 2014 31.87 31.36 31.36 31.36 103,972 -0.63(-1.96%)
Jan 16, 2014 31.72 32.26 30.78 31.99 212,397 +0.24(+0.75%)
Jan 15, 2014 30.11 32.28 30.11 31.75 197,801 +1.64(+5.45%)
Jan 14, 2014 29.91 30.46 29.50 30.11 154,944 +0.37(+1.24%)
Jan 13, 2014 31.00 31.32 29.52 29.74 278,511 -1.43(-4.60%)
Jan 10, 2014 31.22 31.36 30.53 31.17 198,974 -0.02(-0.06%)
Jan 09, 2014 30.85 31.45 30.52 31.19 201,511 +0.35(+1.14%)
Jan 08, 2014 30.82 31.02 30.43 30.84 328,857 +0.07(+0.22%)
Jan 07, 2014 30.51 30.93 30.20 30.78 379,455 +0.43(+1.41%)
Jan 06, 2014 31.17 31.17 30.31 30.35 145,491 -0.70(-2.26%)
Jan 03, 2014 30.92 31.27 30.72 31.05 86,968 +0.19(+0.62%)
Jan 02, 2014 31.70 31.99 30.69 30.86 94,123 -0.99(-3.10%)
Dec 31, 2013 31.43 31.85 31.85 31.85 86,696 +0.46(+1.45%)
Dec 30, 2013 31.08 31.88 30.38 31.39 93,147 +0.28(+0.88%)
Dec 27, 2013 31.34 31.59 30.97 31.12 74,560 -0.10(-0.33%)
Dec 26, 2013 31.55 31.65 31.02 31.22 73,141 -0.28(-0.87%)
Dec 24, 2013 31.63 31.98 31.19 31.50 65,320 -0.19(-0.60%)
Dec 23, 2013 31.47 31.84 30.06 31.69 85,815 +0.43(+1.37%)
Dec 20, 2013 30.46 31.37 30.46 31.26 297,564 +0.95(+3.13%)
Dec 19, 2013 30.32 30.63 29.98 30.31 243,232 -0.06(-0.19%)
Dec 18, 2013 30.14 30.44 30.00 30.37 113,492 +0.29(+0.98%)
Dec 17, 2013 30.41 30.41 29.99 30.07 87,519 -0.28(-0.94%)
Dec 16, 2013 30.20 30.66 29.86 30.36 119,495 +0.36(+1.20%)
Dec 13, 2013 30.11 30.38 29.82 30.00 82,417 -0.02(-0.06%)
Dec 12, 2013 30.52 30.64 29.90 30.02 79,053 -0.58(-1.89%)
Dec 11, 2013 30.98 31.17 30.32 30.60 102,714 -0.33(-1.07%)
Dec 10, 2013 31.27 31.52 30.79 30.93 89,968 -0.40(-1.27%)
Dec 09, 2013 31.63 31.79 31.17 31.33 78,631 -0.28(-0.90%)
Dec 06, 2013 32.09 32.23 31.59 31.61 0 -0.08(-0.24%)
Dec 05, 2013 31.14 31.83 31.14 31.69 0 +0.47(+1.52%)
Dec 04, 2013 31.27 31.52 30.66 31.21 0 -0.11(-0.36%)
Dec 03, 2013 31.58 31.88 30.98 31.33 228,483 -0.34(-1.08%)
Dec 02, 2013 32.72 32.77 31.62 31.67 112,955 -1.08(-3.30%)
Nov 29, 2013 32.19 32.81 32.05 32.75 0 +0.73(+2.28%)
Nov 27, 2013 31.82 32.11 31.77 32.02 0 +0.22(+0.69%)
Nov 26, 2013 31.29 32.12 31.21 31.80 0 +0.64(+2.04%)
Nov 25, 2013 30.47 31.50 30.11 31.17 216,155 +0.70(+2.31%)
Nov 22, 2013 30.67 30.67 30.15 30.46 0 -0.14(-0.47%)
Nov 21, 2013 30.57 30.80 30.22 30.61 122,291 +0.26(+0.84%)
Nov 20, 2013 30.43 30.44 29.98 30.35 0 -0.03(-0.09%)
Nov 19, 2013 30.29 30.75 30.17 30.38 135,715 +0.07(+0.22%)
Nov 18, 2013 30.49 30.76 30.20 30.31 0 -0.06(-0.19%)
Nov 15, 2013 29.88 30.60 29.86 30.37 0 +0.44(+1.46%)
Nov 14, 2013 30.26 30.31 29.75 29.93 118,745 -0.52(-1.71%)
Nov 12, 2013 30.34 30.58 29.80 30.45 0 +0.09(+0.31%)
Nov 11, 2013 30.56 30.78 29.96 30.36 0 -0.17(-0.56%)
Nov 08, 2013 29.48 30.95 29.36 30.53 0 +1.03(+3.51%)
Nov 07, 2013 30.38 30.60 29.18 29.49 198,822 -0.82(-2.69%)
Nov 06, 2013 30.15 30.57 30.11 30.31 330,214 +0.28(+0.95%)
Nov 05, 2013 28.95 30.05 28.82 30.03 0 +0.99(+3.40%)
Nov 04, 2013 29.05 29.22 28.23 29.04 272,031 -0.03(-0.10%)
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.