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 (%)
Oct 30, 2009 19.38 19.69 19.00 19.08 178,970 -0.51(-2.62%)
Oct 29, 2009 18.77 19.65 18.13 19.59 248,492 +0.92(+4.93%)
Oct 28, 2009 19.12 19.56 17.82 18.67 371,907 -0.42(-2.19%)
Oct 27, 2009 21.50 21.65 19.02 19.09 195,852 -2.47(-11.45%)
Oct 26, 2009 21.55 22.31 21.08 21.56 160,447 +0.18(+0.84%)
Oct 23, 2009 22.17 22.30 20.50 21.38 226,741 +0.34(+1.62%)
Oct 22, 2009 20.97 21.05 20.26 21.04 108,463 +0.19(+0.91%)
Oct 21, 2009 20.12 20.91 20.12 20.85 176,891 +0.67(+3.34%)
Oct 20, 2009 19.78 20.25 19.49 20.17 101,903 +0.34(+1.72%)
Oct 19, 2009 18.38 20.17 18.34 19.83 163,225 +1.59(+8.75%)
Oct 16, 2009 18.34 18.54 18.18 18.24 113,400 -0.03(-0.16%)
Oct 15, 2009 18.57 18.82 18.13 18.26 65,002 -0.24(-1.28%)
Oct 14, 2009 18.77 19.77 18.45 18.50 206,544 +0.26(+1.40%)
Oct 13, 2009 17.98 18.60 17.56 18.25 69,861 +0.37(+2.07%)
Oct 12, 2009 18.61 19.22 17.72 17.88 127,331 -1.11(-5.85%)
Oct 09, 2009 18.78 19.09 18.77 18.99 113,229 +0.37(+1.99%)
Oct 08, 2009 18.23 18.82 17.92 18.62 101,142 +0.44(+2.40%)
Oct 07, 2009 17.51 18.20 17.32 18.18 104,421 +0.53(+3.01%)
Oct 06, 2009 17.66 17.77 17.47 17.65 40,268 +0.02(+0.11%)
Oct 05, 2009 17.75 18.04 17.54 17.63 84,027 +0.02(+0.11%)
Oct 02, 2009 17.23 17.89 17.17 17.61 76,692 +0.06(+0.32%)
Oct 01, 2009 17.13 17.86 16.99 17.55 188,204 +0.17(+0.98%)
Sep 30, 2009 17.56 18.04 16.82 17.38 1,261,505 -0.28(-1.61%)
Sep 29, 2009 17.27 18.00 17.03 17.67 297,878 +0.58(+3.39%)
Sep 28, 2009 17.04 17.47 16.95 17.09 171,262 +0.23(+1.35%)
Sep 25, 2009 17.00 17.08 16.48 16.86 92,028 +0.05(+0.28%)
Sep 24, 2009 16.89 17.01 16.76 16.81 100,012 -0.15(-0.90%)
Sep 23, 2009 17.08 17.08 16.68 16.96 67,256 +0.02(+0.11%)
Sep 22, 2009 16.80 17.08 16.63 16.94 153,784 +0.41(+2.50%)
Sep 21, 2009 16.08 16.85 16.06 16.53 104,331 +0.43(+2.68%)
Sep 18, 2009 16.18 16.48 15.96 16.10 107,389 +0.06(+0.35%)
Sep 17, 2009 15.90 16.53 15.90 16.04 148,057 -0.02(-0.12%)
Sep 16, 2009 16.02 16.10 15.41 16.06 162,023 +0.81(+5.29%)
Sep 15, 2009 15.37 16.02 15.21 15.26 136,239 -0.07(-0.43%)
Sep 14, 2009 15.90 16.11 14.76 15.32 295,647 -0.60(-3.76%)
Sep 11, 2009 16.25 16.25 15.68 15.92 157,144 -0.34(-2.10%)
Sep 10, 2009 16.03 16.39 15.92 16.26 130,187 +0.19(+1.18%)
Sep 09, 2009 15.75 16.13 15.67 16.07 61,225 +0.38(+2.42%)
Sep 08, 2009 15.66 15.93 15.37 15.69 25,599 +0.06(+0.36%)
Sep 04, 2009 14.87 15.70 14.78 15.63 53,683 +0.91(+6.19%)
Sep 03, 2009 14.89 14.92 14.43 14.72 114,265 +0.08(+0.52%)
Sep 02, 2009 15.04 15.30 14.38 14.65 202,262 -0.33(-2.22%)
Sep 01, 2009 15.43 15.82 14.97 14.98 98,799 -0.49(-3.19%)
Aug 31, 2009 16.13 16.13 14.84 15.47 84,654 -0.66(-4.12%)
Aug 28, 2009 16.42 16.60 16.05 16.14 21,329 -0.16(-0.99%)
Aug 27, 2009 15.56 16.34 15.20 16.30 56,362 +0.70(+4.50%)
Aug 26, 2009 15.33 15.90 15.28 15.60 98,473 +0.12(+0.80%)
Aug 25, 2009 15.86 15.86 15.23 15.47 101,069 -0.44(-2.74%)
Aug 24, 2009 16.69 16.69 15.77 15.91 236,440 -0.68(-4.12%)
Aug 21, 2009 16.54 16.68 16.34 16.59 86,072 +0.17(+1.04%)
Aug 20, 2009 15.70 16.51 15.62 16.42 506,262 +1.71(+11.61%)
Aug 19, 2009 14.46 15.01 14.46 14.71 179,133 +0.03(+0.19%)
Aug 18, 2009 15.92 16.16 14.40 14.69 599,162 -1.22(-7.64%)
Aug 17, 2009 16.55 16.72 15.76 15.90 106,752 -0.93(-5.53%)
Aug 14, 2009 17.08 17.14 16.69 16.83 191,569 -0.12(-0.73%)
Aug 13, 2009 16.73 17.29 16.52 16.95 376,553 +0.43(+2.58%)
Aug 12, 2009 17.13 17.55 16.42 16.53 311,247 -0.31(-1.86%)
Aug 11, 2009 15.76 16.99 15.73 16.84 635,558 +1.10(+7.00%)
Aug 10, 2009 17.50 17.56 15.61 15.74 591,940 -1.27(-7.48%)
Aug 07, 2009 18.43 18.43 16.90 17.01 175,319 -1.05(-5.83%)
Aug 06, 2009 19.22 19.42 17.09 18.07 348,582 -0.66(-3.55%)
Aug 05, 2009 18.73 19.00 18.52 18.73 109,034 +0.03(+0.16%)
Aug 04, 2009 18.75 18.82 18.56 18.70 49,295 -0.03(-0.16%)
Aug 03, 2009 18.55 18.99 18.55 18.73 62,110 +0.21(+1.13%)
Jul 31, 2009 19.31 19.57 18.25 18.52 257,883 -0.77(-3.99%)
Jul 30, 2009 19.08 19.93 18.88 19.29 338,498 +0.40(+2.11%)
Jul 29, 2009 18.44 18.94 18.44 18.89 110,051 +0.40(+2.16%)
Jul 28, 2009 18.32 18.80 18.32 18.49 182,990 +0.18(+0.98%)
Jul 27, 2009 18.22 18.46 17.80 18.31 84,591 +0.03(+0.16%)
Jul 24, 2009 18.25 18.99 18.19 18.28 62,888 -0.23(-1.23%)
Jul 23, 2009 19.08 19.36 17.91 18.51 369,822 -0.66(-3.47%)
Jul 22, 2009 18.91 19.53 18.89 19.18 99,903 +0.06(+0.30%)
Jul 21, 2009 19.19 19.36 18.87 19.12 111,677 -0.09(-0.44%)
Jul 20, 2009 19.06 19.40 18.79 19.20 196,157 +0.13(+0.70%)
Jul 17, 2009 18.87 19.64 18.71 19.07 320,025 +0.29(+1.57%)
Jul 16, 2009 18.96 18.99 18.70 18.78 92,922 -0.12(-0.65%)
Jul 15, 2009 18.78 19.17 18.66 18.90 249,034 +0.47(+2.58%)
Jul 14, 2009 18.63 18.93 18.06 18.43 93,499 -0.04(-0.21%)
Jul 13, 2009 17.78 18.55 17.37 18.46 284,814 +1.03(+5.94%)
Jul 10, 2009 18.07 18.07 17.22 17.43 331,138 -0.61(-3.37%)
Jul 09, 2009 18.33 18.33 17.85 18.04 179,502 -0.05(-0.26%)
Jul 08, 2009 18.43 18.50 17.85 18.08 424,525 -0.26(-1.40%)
Jul 07, 2009 18.88 18.99 18.28 18.34 450,793 -0.34(-1.83%)
Jul 06, 2009 18.99 19.20 18.53 18.68 576,145 -0.39(-2.04%)
Jul 02, 2009 18.69 19.44 18.59 19.07 1,263,844 +0.07(+0.35%)
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.