Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.82	22.32	21.14	22.20	561,253	+0.48(+2.23%)
Apr 29, 2010	19.46	21.82	19.46	21.72	732,886	+2.71(+14.29%)
Apr 28, 2010	18.99	19.13	18.47	19.00	184,385	-0.15(-0.79%)
Apr 27, 2010	19.40	19.46	19.07	19.16	115,721	-0.39(-1.99%)
Apr 26, 2010	20.12	20.12	19.39	19.55	159,914	-0.57(-2.83%)
Apr 23, 2010	20.22	20.34	19.89	20.12	46,342	-0.14(-0.70%)
Apr 22, 2010	20.22	20.50	20.14	20.26	70,215	-0.11(-0.56%)
Apr 21, 2010	19.94	20.64	19.94	20.37	85,733	+0.54(+2.73%)
Apr 20, 2010	19.75	19.84	19.41	19.83	29,861	+0.14(+0.72%)
Apr 19, 2010	19.90	20.19	19.69	19.69	63,732	-0.30(-1.52%)
Apr 16, 2010	20.15	20.30	19.94	19.99	48,799	-0.16(-0.80%)
Apr 15, 2010	20.26	20.40	20.03	20.15	50,884	-0.22(-1.07%)
Apr 14, 2010	20.50	20.50	20.13	20.37	108,888	+0.03(+0.14%)
Apr 13, 2010	20.46	20.63	20.28	20.34	275,313	-0.21(-1.02%)
Apr 12, 2010	20.00	20.64	19.94	20.55	219,958	+0.43(+2.12%)
Apr 09, 2010	19.46	20.16	19.16	20.12	234,033	+0.57(+2.91%)
Apr 08, 2010	19.71	19.71	19.06	19.56	105,355	-0.18(-0.91%)
Apr 07, 2010	19.94	20.07	19.71	19.74	222,729	-0.19(-0.95%)
Apr 06, 2010	19.51	19.94	19.38	19.93	101,907	+0.36(+1.84%)
Apr 05, 2010	19.35	19.56	19.30	19.56	53,782	+0.22(+1.13%)
Apr 01, 2010	19.63	19.35	19.35	19.35	73,739	-0.29(-1.50%)
Mar 31, 2010	18.95	19.78	18.85	19.64	148,764	+0.56(+2.94%)
Mar 30, 2010	19.01	19.27	18.82	19.08	114,772	-0.01(-0.05%)
Mar 29, 2010	19.26	19.26	19.03	19.09	102,370	-0.15(-0.79%)
Mar 26, 2010	19.22	19.54	19.21	19.24	33,869	+0.02(+0.10%)
Mar 25, 2010	19.43	19.89	19.18	19.22	61,930	-0.17(-0.88%)
Mar 24, 2010	19.25	19.54	19.03	19.39	68,041	-0.30(-1.54%)
Mar 23, 2010	19.25	19.84	19.22	19.70	112,108	+0.47(+2.42%)
Mar 22, 2010	18.74	19.29	18.74	19.23	134,927	+0.30(+1.60%)
Mar 19, 2010	18.99	18.99	18.59	18.93	146,220	+0.02(+0.10%)
Mar 18, 2010	18.81	18.99	18.81	18.91	103,504	-0.07(-0.35%)
Mar 17, 2010	19.08	19.08	18.84	18.98	129,223	-0.16(-0.84%)
Mar 16, 2010	19.14	19.21	18.83	19.14	100,880	+0.15(+0.80%)
Mar 15, 2010	18.86	18.99	18.50	18.99	70,791	+0.02(+0.10%)
Mar 12, 2010	19.56	19.57	18.77	18.97	125,214	-0.67(-3.43%)
Mar 11, 2010	19.39	19.70	19.01	19.64	300,611	+0.21(+1.08%)
Mar 10, 2010	18.50	19.45	18.42	19.43	257,300	+0.99(+5.35%)
Mar 09, 2010	18.41	18.80	18.34	18.44	87,143	-0.07(-0.36%)
Mar 08, 2010	18.74	18.82	18.47	18.51	84,697	-0.28(-1.47%)
Mar 05, 2010	18.78	18.89	18.47	18.79	137,784	+0.03(+0.15%)
Mar 04, 2010	18.52	18.89	18.52	18.76	193,006	+0.21(+1.13%)
Mar 03, 2010	18.24	18.63	18.17	18.55	162,691	+0.42(+2.30%)
Mar 02, 2010	18.13	18.44	18.10	18.13	213,292	+0.11(+0.63%)
Mar 01, 2010	17.79	18.13	17.46	18.02	99,624	+0.21(+1.17%)
Feb 26, 2010	17.59	17.89	17.40	17.81	114,586	+0.17(+0.97%)
Feb 25, 2010	16.91	17.69	16.67	17.64	176,613	+0.49(+2.88%)
Feb 24, 2010	17.29	17.32	16.94	17.14	178,507	-0.08(-0.44%)
Feb 23, 2010	17.23	17.68	17.05	17.22	142,267	-0.30(-1.73%)
Feb 22, 2010	18.02	18.02	17.43	17.52	154,907	-0.49(-2.74%)
Feb 19, 2010	18.02	18.22	17.69	18.02	70,790	-0.10(-0.58%)
Feb 18, 2010	17.65	18.42	17.55	18.12	377,157	+1.26(+7.49%)
Feb 17, 2010	16.71	17.12	16.57	16.86	174,120	+0.16(+0.97%)
Feb 16, 2010	16.69	16.85	16.53	16.70	93,186	+0.07(+0.40%)
Feb 12, 2010	16.38	16.63	16.63	16.63	44,138	+0.04(+0.23%)
Feb 11, 2010	16.47	16.61	16.24	16.59	35,321	-0.01(-0.06%)
Feb 10, 2010	16.14	16.65	16.04	16.60	74,862	+0.43(+2.64%)
Feb 09, 2010	16.22	16.39	15.86	16.18	243,433	+0.06(+0.35%)
Feb 08, 2010	16.59	16.72	16.09	16.12	79,942	-0.49(-2.97%)
Feb 05, 2010	16.58	16.67	16.19	16.61	42,592	-0.04(-0.23%)
Feb 04, 2010	16.53	16.92	16.52	16.65	54,493	-0.13(-0.79%)
Feb 03, 2010	16.39	16.94	16.36	16.78	42,170	+0.29(+1.78%)
Feb 02, 2010	16.42	16.66	16.01	16.49	120,064	+0.12(+0.75%)
Feb 01, 2010	16.11	16.39	15.99	16.37	109,209	+0.28(+1.71%)
Jan 29, 2010	16.84	17.02	16.09	16.09	257,923	-0.75(-4.45%)
Jan 28, 2010	17.16	17.17	16.74	16.84	50,713	-0.27(-1.55%)
Jan 27, 2010	17.39	17.86	17.09	17.11	114,357	-0.33(-1.90%)
Jan 26, 2010	17.90	17.96	17.28	17.44	69,346	-0.46(-2.55%)
Jan 25, 2010	18.28	18.28	17.74	17.89	33,460	-0.24(-1.31%)
Jan 22, 2010	18.81	19.30	17.91	18.13	109,125	-0.69(-3.68%)
Jan 21, 2010	19.60	19.60	18.82	18.82	58,148	-0.74(-3.78%)
Jan 20, 2010	19.63	19.75	18.49	19.56	145,525	-0.30(-1.53%)
Jan 19, 2010	19.19	19.91	18.83	19.87	39,669	+0.77(+4.03%)
Jan 15, 2010	19.50	19.10	19.10	19.10	123,987	-0.40(-2.04%)
Jan 14, 2010	19.38	19.60	19.13	19.50	33,631	+0.14(+0.74%)
Jan 13, 2010	18.73	19.37	18.63	19.36	65,264	+0.65(+3.45%)
Jan 12, 2010	18.93	19.24	18.41	18.71	66,885	-0.18(-0.95%)
Jan 11, 2010	19.39	19.46	18.88	18.89	70,587	-0.35(-1.83%)
Jan 08, 2010	19.08	19.52	19.08	19.24	35,946	+0.08(+0.40%)
Jan 07, 2010	19.52	19.84	18.90	19.17	65,889	-0.24(-1.22%)
Jan 06, 2010	19.22	19.44	19.22	19.40	42,541	+0.14(+0.74%)
Jan 05, 2010	19.30	19.67	19.19	19.26	93,970	-0.09(-0.44%)
Jan 04, 2010	18.96	19.75	18.96	19.35	58,459	+0.41(+2.16%)
Dec 31, 2009	18.89	18.94	18.94	18.94	81,639	-0.05(-0.25%)
Dec 30, 2009	18.82	19.22	18.82	18.99	79,297	+0.00(+0.00%)
Dec 29, 2009	18.99	19.18	18.77	18.99	49,596	+0.08(+0.40%)
Dec 28, 2009	18.80	19.08	18.28	18.91	140,667	+0.21(+1.12%)
Dec 24, 2009	18.72	19.12	18.50	18.70	50,447	-0.07(-0.35%)
Dec 23, 2009	18.95	19.08	18.47	18.77	63,111	-0.18(-0.95%)
Dec 22, 2009	19.18	19.41	18.46	18.95	186,046	-0.34(-1.77%)
Dec 21, 2009	19.60	19.98	19.19	19.29	119,105	-0.27(-1.36%)
Dec 18, 2009	19.95	20.21	18.95	19.56	403,575	-0.35(-1.76%)
Dec 17, 2009	19.87	20.13	19.81	19.91	95,222	-0.04(-0.19%)
Dec 16, 2009	19.82	20.23	19.77	19.94	133,810	+0.04(+0.19%)
Dec 15, 2009	18.81	19.95	18.71	19.91	269,776	+0.99(+5.22%)
Dec 14, 2009	18.78	19.26	18.57	18.92	92,480	-0.04(-0.20%)
Dec 11, 2009	17.96	19.06	17.73	18.96	301,682	+1.04(+5.83%)
Dec 10, 2009	17.73	17.91	17.56	17.91	179,231	+0.34(+1.95%)
Dec 09, 2009	17.23	17.84	17.23	17.57	194,671	+0.32(+1.87%)
Dec 08, 2009	17.23	17.50	17.01	17.25	308,078	-0.02(-0.11%)
Dec 07, 2009	17.19	17.52	16.91	17.27	112,415	+0.16(+0.94%)
Dec 04, 2009	16.68	17.19	16.56	17.11	137,059	+0.63(+3.80%)
Dec 03, 2009	16.86	16.94	16.40	16.48	117,819	-0.27(-1.59%)
Dec 02, 2009	16.77	17.08	16.51	16.75	157,640	-0.09(-0.51%)
Dec 01, 2009	17.14	17.26	16.66	16.83	261,413	-0.09(-0.56%)
Nov 30, 2009	15.89	17.05	15.88	16.93	220,969	+1.08(+6.83%)
Nov 27, 2009	15.92	16.76	15.75	15.84	43,266	-0.34(-2.11%)
Nov 25, 2009	16.10	16.33	16.10	16.19	100,421	+0.09(+0.53%)
Nov 24, 2009	16.75	16.75	16.05	16.10	204,005	-0.59(-3.53%)
Nov 23, 2009	16.94	16.98	16.62	16.69	213,437	+0.03(+0.17%)
Nov 20, 2009	16.89	17.28	16.48	16.66	2,348,502	-1.84(-9.95%)
Nov 19, 2009	18.46	18.68	17.99	18.50	90,753	-0.18(-0.97%)
Nov 18, 2009	18.80	18.80	18.06	18.68	28,949	-0.07(-0.35%)
Nov 17, 2009	18.55	18.75	18.37	18.75	24,258	+0.04(+0.20%)
Nov 16, 2009	18.80	18.80	18.43	18.71	86,269	+0.04(+0.20%)
Nov 13, 2009	18.67	18.72	18.48	18.67	23,581	+0.26(+1.39%)
Nov 12, 2009	18.61	18.75	18.32	18.42	72,714	-0.38(-2.02%)
Nov 11, 2009	18.77	18.80	18.52	18.80	45,036	+0.29(+1.59%)
Nov 10, 2009	18.39	19.56	18.39	18.50	77,232	-0.09(-0.46%)
Nov 09, 2009	18.43	19.13	18.33	18.59	32,155	+0.29(+1.61%)
Nov 06, 2009	18.42	18.63	18.23	18.29	103,838	-0.71(-3.75%)
Nov 05, 2009	18.98	19.17	18.76	19.00	69,625	+0.11(+0.60%)
Nov 04, 2009	19.60	19.74	18.84	18.89	192,503	-0.76(-3.87%)
Nov 03, 2009	19.27	19.67	19.03	19.65	41,589	+0.11(+0.58%)
Nov 02, 2009	19.30	19.59	18.93	19.54	117,530	+0.46(+2.39%)
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.

Logmein Inc (NQ: LOGM )

Historical Prices

Free News Feed