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 (%)
Sep 27, 2013 29.06 29.38 28.93 29.14 0 -0.12(-0.42%)
Sep 26, 2013 29.42 29.59 28.84 29.27 196,280 +0.02(+0.06%)
Sep 25, 2013 29.37 29.40 29.14 29.25 89,560 -0.18(-0.61%)
Sep 24, 2013 29.62 29.75 29.19 29.43 107,573 -0.24(-0.80%)
Sep 23, 2013 29.85 29.90 29.42 29.67 136,623 -0.21(-0.70%)
Sep 20, 2013 29.99 30.25 29.58 29.87 0 -0.05(-0.17%)
Sep 19, 2013 29.34 29.98 29.24 29.93 139,168 +0.71(+2.42%)
Sep 18, 2013 29.43 29.76 29.06 29.22 0 -0.11(-0.39%)
Sep 17, 2013 29.94 30.28 29.08 29.33 0 -0.61(-2.03%)
Sep 16, 2013 30.19 30.26 29.89 29.94 0 +0.01(+0.03%)
Sep 13, 2013 30.04 30.21 29.31 29.93 0 +0.04(+0.13%)
Sep 12, 2013 30.33 30.49 29.82 29.89 0 -0.41(-1.35%)
Sep 11, 2013 30.07 30.36 29.91 30.30 0 +0.07(+0.22%)
Sep 10, 2013 30.06 30.32 29.42 30.23 177,279 +0.22(+0.73%)
Sep 09, 2013 29.16 30.11 28.78 30.02 0 +1.05(+3.64%)
Sep 06, 2013 29.16 29.30 28.11 28.96 0 +0.00(+0.00%)
Sep 05, 2013 28.76 29.19 28.55 28.96 0 +0.16(+0.56%)
Sep 04, 2013 28.95 29.32 28.70 28.80 0 -0.05(-0.16%)
Sep 03, 2013 28.48 29.08 27.73 28.85 0 +0.57(+2.01%)
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%)
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.