Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2011
32.64
34.41
32.03
33.21
277,992
+0.01(+0.03%)
Sep 29, 2011
33.54
34.17
31.87
33.20
160,128
+0.40(+1.22%)
Sep 28, 2011
34.33
34.60
32.76
32.80
227,298
-1.47(-4.29%)
Sep 27, 2011
32.74
35.16
32.49
34.27
360,356
+2.20(+6.86%)
Sep 26, 2011
31.68
32.14
30.72
32.07
231,553
+0.59(+1.87%)
Sep 23, 2011
30.84
31.78
30.61
31.48
255,439
+0.61(+1.98%)
Sep 22, 2011
29.17
31.65
28.85
30.87
395,731
+0.66(+2.18%)
Sep 21, 2011
31.01
31.71
30.15
30.21
207,773
-0.75(-2.42%)
Sep 20, 2011
32.40
32.80
30.67
30.96
276,757
-1.25(-3.88%)
Sep 19, 2011
32.33
32.61
31.18
32.21
264,293
-0.72(-2.19%)
Sep 16, 2011
34.05
34.06
32.54
32.93
832,567
-0.88(-2.60%)
Sep 15, 2011
33.08
34.18
31.93
33.81
361,977
+1.09(+3.33%)
Sep 14, 2011
31.99
33.21
31.26
32.72
274,909
+1.00(+3.15%)
Sep 13, 2011
30.83
31.99
30.00
31.72
254,059
+1.00(+3.26%)
Sep 12, 2011
28.87
30.79
28.75
30.72
327,798
+1.33(+4.53%)
Sep 09, 2011
30.13
30.32
29.12
29.39
327,683
-1.11(-3.64%)
Sep 08, 2011
30.70
30.95
30.03
30.50
285,893
-0.37(-1.20%)
Sep 07, 2011
30.82
30.99
29.87
30.87
322,344
+0.52(+1.71%)
Sep 06, 2011
28.04
30.40
28.04
30.35
493,124
+1.49(+5.16%)
Sep 02, 2011
29.63
29.71
28.48
28.86
203,511
-1.46(-4.82%)
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
.