Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.69	33.76	33.23	33.44	315,273	-0.03(-0.09%)
Mar 29, 2012	33.57	34.17	33.12	33.47	421,275	+0.00(+0.00%)
Mar 28, 2012	33.60	33.84	33.27	33.47	285,375	-0.04(-0.11%)
Mar 27, 2012	33.66	33.95	33.46	33.51	576,493	-0.16(-0.48%)
Mar 26, 2012	33.75	34.15	33.34	33.67	354,036	+0.36(+1.08%)
Mar 23, 2012	32.48	33.45	31.90	33.31	685,816	+1.07(+3.33%)
Mar 22, 2012	32.86	33.08	31.75	32.24	614,980	-1.03(-3.11%)
Mar 21, 2012	33.56	33.66	32.82	33.27	272,078	-0.39(-1.16%)
Mar 20, 2012	33.85	33.93	32.73	33.66	334,636	-0.51(-1.50%)
Mar 19, 2012	34.29	34.86	33.81	34.17	150,546	-0.17(-0.50%)
Mar 16, 2012	34.14	34.53	33.88	34.35	241,805	+0.41(+1.20%)
Mar 15, 2012	33.98	34.28	33.51	33.94	400,613	+0.24(+0.70%)
Mar 14, 2012	35.22	35.93	33.36	33.70	403,997	-1.44(-4.11%)
Mar 13, 2012	34.84	35.33	34.32	35.14	265,023	+0.68(+1.98%)
Mar 12, 2012	34.75	35.32	34.22	34.46	356,396	-0.25(-0.71%)
Mar 09, 2012	33.25	34.96	33.21	34.71	297,191	+1.43(+4.31%)
Mar 08, 2012	33.21	33.51	32.99	33.27	246,326	+0.31(+0.95%)
Mar 07, 2012	32.58	33.04	31.99	32.96	487,184	+0.59(+1.82%)
Mar 06, 2012	32.85	33.01	31.75	32.37	407,400	-0.85(-2.57%)
Mar 05, 2012	33.23	33.65	32.74	33.23	298,790	-0.19(-0.57%)
Mar 02, 2012	33.59	34.25	33.14	33.42	350,804	-0.09(-0.28%)

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.

Logmein Inc (NQ: LOGM )

Historical Prices

Free News Feed