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 (%)
Aug 29, 2014 39.86 40.14 40.14 40.14 166,544 +0.53(+1.34%)
Aug 28, 2014 39.66 40.57 39.19 39.60 202,601 -0.42(-1.04%)
Aug 27, 2014 40.35 40.78 39.64 40.02 191,187 -0.51(-1.26%)
Aug 26, 2014 40.61 40.82 40.21 40.53 225,436 -0.01(-0.02%)
Aug 25, 2014 41.30 41.30 39.97 40.54 166,146 -0.41(-1.00%)
Aug 22, 2014 41.09 41.31 40.71 40.95 132,402 -0.15(-0.37%)
Aug 21, 2014 40.36 41.23 39.75 41.10 160,565 +0.77(+1.91%)
Aug 20, 2014 40.73 40.77 40.11 40.34 98,587 -0.65(-1.60%)
Aug 19, 2014 40.98 41.23 40.81 40.99 115,552 +0.04(+0.09%)
Aug 18, 2014 40.83 41.17 40.53 40.95 158,541 +0.49(+1.22%)
Aug 15, 2014 41.59 41.69 39.84 40.46 251,281 -0.83(-2.00%)
Aug 14, 2014 40.59 41.66 40.54 41.28 344,958 +0.65(+1.59%)
Aug 13, 2014 40.04 40.66 39.89 40.64 212,271 +0.83(+2.07%)
Aug 12, 2014 40.49 40.51 39.48 39.81 131,207 -0.87(-2.15%)
Aug 11, 2014 39.86 40.77 39.57 40.69 270,008 +0.98(+2.46%)
Aug 08, 2014 40.02 40.36 39.80 39.71 223,369 -0.27(-0.66%)
Aug 07, 2014 40.10 40.42 39.77 39.97 189,963 -0.02(-0.05%)
Aug 06, 2014 39.00 40.27 39.00 39.99 428,878 +0.60(+1.52%)
Aug 05, 2014 38.80 39.59 38.59 39.40 289,521 +0.42(+1.07%)
Aug 04, 2014 38.19 39.03 37.96 38.98 306,586 +1.10(+2.91%)
Aug 01, 2014 38.66 38.66 37.52 37.88 445,211 -0.77(-1.99%)
Jul 31, 2014 39.45 40.06 38.60 38.65 522,041 -1.25(-3.14%)
Jul 30, 2014 40.48 40.55 39.79 39.90 562,628 -0.29(-0.73%)
Jul 29, 2014 40.04 40.53 39.75 40.19 309,961 +0.02(+0.05%)
Jul 28, 2014 39.99 40.63 39.49 40.17 428,140 +0.35(+0.88%)
Jul 25, 2014 42.72 42.72 38.53 39.82 1,884,084 +1.62(+4.25%)
Jul 24, 2014 37.59 38.55 37.08 38.20 702,768 +0.91(+2.44%)
Jul 23, 2014 37.99 38.02 37.21 37.29 252,548 -0.50(-1.33%)
Jul 22, 2014 38.05 38.19 37.44 37.79 188,912 +0.07(+0.18%)
Jul 21, 2014 38.07 38.28 37.50 37.72 156,814 -0.38(-1.00%)
Jul 18, 2014 38.04 38.31 37.91 38.10 233,036 +0.17(+0.45%)
Jul 17, 2014 37.09 38.49 37.09 37.93 385,219 +0.61(+1.63%)
Jul 16, 2014 38.18 38.18 37.09 37.33 258,351 -0.62(-1.63%)
Jul 15, 2014 38.55 38.89 37.49 37.94 266,863 -0.71(-1.84%)
Jul 14, 2014 38.36 39.08 38.16 38.66 413,633 +0.71(+1.88%)
Jul 11, 2014 38.49 39.16 37.60 37.94 680,522 +0.02(+0.05%)
Jul 10, 2014 38.21 38.83 37.43 37.92 908,893 -1.17(-2.99%)
Jul 09, 2014 40.11 40.34 38.21 39.09 1,382,053 -2.76(-6.60%)
Jul 08, 2014 42.99 42.99 41.47 41.85 308,042 -1.18(-2.74%)
Jul 07, 2014 43.64 44.13 42.91 43.03 172,882 -0.91(-2.07%)
Jul 03, 2014 44.21 43.94 43.94 43.94 191,510 -0.03(-0.06%)
Jul 02, 2014 44.56 44.84 43.87 43.97 141,759 -0.56(-1.26%)
Jul 01, 2014 44.43 44.94 44.43 44.53 342,679 +0.28(+0.62%)
Jun 30, 2014 43.66 44.33 43.66 44.26 431,566 +0.42(+0.96%)
Jun 27, 2014 43.72 44.23 43.44 43.83 615,306 -0.18(-0.40%)
Jun 26, 2014 44.17 44.36 43.65 44.01 91,734 -0.21(-0.47%)
Jun 25, 2014 43.95 44.36 43.49 44.22 118,656 -0.02(-0.04%)
Jun 24, 2014 44.52 45.09 44.02 44.24 336,978 -0.23(-0.51%)
Jun 23, 2014 44.55 44.83 43.99 44.46 430,415 -0.07(-0.15%)
Jun 20, 2014 44.54 44.91 44.14 44.53 417,112 +0.25(+0.56%)
Jun 19, 2014 43.88 44.46 43.50 44.28 214,315 +0.45(+1.02%)
Jun 18, 2014 43.85 44.12 43.58 43.84 160,625 +0.03(+0.07%)
Jun 17, 2014 43.33 44.05 43.05 43.81 178,640 +0.34(+0.79%)
Jun 16, 2014 43.21 43.81 43.02 43.47 296,755 +0.02(+0.04%)
Jun 13, 2014 42.91 43.66 42.91 43.45 304,141 +0.56(+1.31%)
Jun 12, 2014 42.48 43.16 42.22 42.89 358,225 +0.38(+0.89%)
Jun 11, 2014 41.96 42.61 41.78 42.51 251,311 +0.35(+0.83%)
Jun 10, 2014 41.58 42.34 41.20 42.16 288,347 +0.95(+2.30%)
Jun 06, 2014 41.59 41.86 40.92 41.21 127,797 -0.14(-0.34%)
Jun 05, 2014 39.97 41.77 39.70 41.35 187,987 +1.46(+3.66%)
Jun 04, 2014 39.06 39.96 38.68 39.89 196,778 +0.51(+1.30%)
Jun 03, 2014 38.94 39.54 38.87 39.38 193,141 -0.14(-0.36%)
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.