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 30, 2013 28.26 28.46 28.09 28.28 0 -0.06(-0.20%)
Aug 29, 2013 27.80 28.70 27.75 28.34 73,710 +0.52(+1.88%)
Aug 28, 2013 27.76 27.99 27.45 27.81 0 -0.02(-0.07%)
Aug 27, 2013 28.09 28.20 27.52 27.83 84,826 -0.59(-2.07%)
Aug 26, 2013 28.71 28.91 28.20 28.42 0 -0.28(-0.99%)
Aug 23, 2013 28.49 28.91 28.31 28.71 0 +0.23(+0.80%)
Aug 22, 2013 28.20 28.55 27.88 28.48 49,361 +0.29(+1.04%)
Aug 21, 2013 28.18 28.51 27.94 28.18 81,812 -0.14(-0.50%)
Aug 20, 2013 27.87 28.53 27.87 28.33 47,184 +0.45(+1.60%)
Aug 19, 2013 27.91 28.15 27.74 27.88 66,886 -0.18(-0.64%)
Aug 16, 2013 27.99 28.33 27.95 28.06 0 -0.12(-0.44%)
Aug 15, 2013 27.98 28.28 27.78 28.18 120,652 -0.12(-0.44%)
Aug 14, 2013 28.85 28.91 28.18 28.31 61,866 -0.04(-0.13%)
Aug 13, 2013 28.74 28.74 28.08 28.35 43,161 -0.01(-0.03%)
Aug 12, 2013 27.96 28.74 27.86 28.36 58,398 +0.15(+0.54%)
Aug 09, 2013 28.58 28.83 28.00 28.20 63,449 -0.37(-1.30%)
Aug 08, 2013 28.07 28.73 27.77 28.57 107,355 +0.73(+2.63%)
Aug 07, 2013 28.40 28.58 27.50 27.84 227,940 -0.66(-2.33%)
Aug 06, 2013 28.71 28.89 27.93 28.51 125,866 -0.28(-0.96%)
Aug 05, 2013 28.20 28.81 28.09 28.78 126,231 +0.46(+1.61%)
Aug 02, 2013 28.18 28.55 28.06 28.33 314,049 +0.04(+0.13%)
Aug 01, 2013 28.29 28.51 27.65 28.29 217,789 +0.08(+0.27%)
Jul 31, 2013 28.17 28.30 27.61 28.21 0 +0.07(+0.24%)
Jul 30, 2013 28.41 28.85 27.75 28.15 0 -0.22(-0.77%)
Jul 29, 2013 28.31 28.72 28.12 28.36 0 -0.12(-0.43%)
Jul 26, 2013 28.48 30.13 27.78 28.49 0 +1.60(+5.97%)
Jul 25, 2013 27.29 27.29 26.27 26.88 457,246 -0.31(-1.15%)
Jul 24, 2013 27.06 27.44 26.89 27.20 0 +0.41(+1.52%)
Jul 23, 2013 27.22 27.60 26.61 26.79 0 -0.38(-1.40%)
Jul 22, 2013 27.25 27.32 26.57 27.17 0 +0.18(+0.67%)
Jul 19, 2013 26.91 27.36 26.78 26.99 0 -0.08(-0.28%)
Jul 18, 2013 27.25 27.61 26.70 27.06 0 -0.08(-0.28%)
Jul 17, 2013 27.31 28.14 27.03 27.14 110,015 +0.07(+0.25%)
Jul 16, 2013 26.69 27.24 26.10 27.07 0 +0.40(+1.49%)
Jul 15, 2013 26.64 26.97 26.58 26.68 0 -0.02(-0.07%)
Jul 12, 2013 26.46 26.88 26.39 26.69 0 +0.14(+0.54%)
Jul 11, 2013 26.49 26.67 26.13 26.55 0 +0.54(+2.08%)
Jul 10, 2013 26.31 26.46 25.57 26.01 0 -0.27(-1.01%)
Jul 09, 2013 25.54 26.83 25.48 26.28 0 +0.80(+3.13%)
Jul 08, 2013 24.38 25.58 24.17 25.48 473,492 +1.20(+4.93%)
Jul 05, 2013 24.31 24.44 23.69 24.28 0 +0.33(+1.39%)
Jul 03, 2013 23.68 24.12 23.64 23.95 0 +0.23(+0.96%)
Jul 02, 2013 23.68 24.07 23.59 23.72 0 -0.03(-0.14%)
Jul 01, 2013 23.34 24.01 23.25 23.76 0 +0.54(+2.31%)
Jun 28, 2013 23.14 23.34 23.00 23.22 283,896 +0.11(+0.49%)
Jun 26, 2013 23.19 23.27 22.79 23.11 0 +0.05(+0.21%)
Jun 25, 2013 23.05 23.16 22.79 23.06 0 +0.27(+1.17%)
Jun 24, 2013 23.12 23.28 22.52 22.79 0 -0.59(-2.52%)
Jun 21, 2013 23.80 24.32 22.93 23.38 438,216 -0.30(-1.28%)
Jun 20, 2013 24.03 24.03 23.42 23.68 0 -0.72(-2.96%)
Jun 19, 2013 24.75 25.02 24.28 24.41 0 -0.41(-1.65%)
Jun 18, 2013 24.71 24.99 24.69 24.81 0 +0.17(+0.69%)
Jun 17, 2013 24.51 24.67 24.33 24.64 0 +0.28(+1.13%)
Jun 14, 2013 24.68 25.11 24.19 24.37 0 -0.37(-1.50%)
Jun 13, 2013 24.14 24.85 23.82 24.74 281,705 +0.83(+3.45%)
Jun 12, 2013 24.40 24.58 23.61 23.91 91,853 -0.28(-1.18%)
Jun 11, 2013 24.24 24.55 23.98 24.20 0 -0.31(-1.28%)
Jun 10, 2013 24.46 24.58 24.07 24.51 0 +0.05(+0.19%)
Jun 07, 2013 25.12 25.19 24.40 24.46 0 -0.48(-1.94%)
Jun 06, 2013 24.31 24.98 24.09 24.95 293,903 +0.72(+2.98%)
Jun 05, 2013 24.19 24.62 23.75 24.23 0 -0.04(-0.16%)
Jun 04, 2013 23.87 24.58 23.74 24.26 0 +0.26(+1.07%)
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.