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 (%)
Jun 30, 2011 36.10 36.98 35.73 36.61 379,302 +0.74(+2.06%)
Jun 29, 2011 36.69 36.80 35.79 35.87 340,865 -0.91(-2.48%)
Jun 28, 2011 36.60 37.12 36.12 36.79 240,232 +0.46(+1.25%)
Jun 27, 2011 35.85 36.88 35.23 36.33 255,404 +0.37(+1.03%)
Jun 24, 2011 37.20 37.68 35.44 35.96 1,077,602 -1.36(-3.64%)
Jun 23, 2011 36.12 37.53 36.07 37.32 367,442 +0.65(+1.76%)
Jun 22, 2011 35.63 37.21 35.33 36.67 305,404 +0.74(+2.06%)
Jun 21, 2011 35.66 36.59 35.48 35.93 266,331 +0.53(+1.50%)
Jun 20, 2011 35.23 35.52 34.12 35.40 280,154 +1.21(+3.53%)
Jun 17, 2011 35.48 35.83 33.91 34.19 274,897 -1.11(-3.15%)
Jun 16, 2011 35.34 35.64 34.72 35.30 206,041 +0.01(+0.03%)
Jun 15, 2011 36.15 36.77 35.26 35.29 255,880 -1.35(-3.68%)
Jun 14, 2011 35.50 36.67 35.34 36.64 282,715 +1.54(+4.38%)
Jun 13, 2011 35.86 36.58 35.08 35.10 340,856 -0.69(-1.94%)
Jun 10, 2011 36.81 36.97 35.69 35.80 257,849 -1.28(-3.46%)
Jun 09, 2011 35.44 37.29 34.78 37.08 681,084 +1.76(+4.97%)
Jun 08, 2011 37.47 38.43 34.78 35.32 1,218,157 -2.35(-6.25%)
Jun 07, 2011 39.69 39.69 36.70 37.68 693,253 -1.65(-4.20%)
Jun 06, 2011 40.17 40.38 39.27 39.33 185,983 -0.62(-1.54%)
Jun 03, 2011 40.31 41.08 39.83 39.95 323,371 +0.49(+1.25%)
May 24, 2011 39.67 41.02 39.43 39.45 400,629 +0.34(+0.87%)
May 23, 2011 39.18 40.15 37.97 39.11 365,392 -0.70(-1.76%)
May 20, 2011 38.92 40.91 38.39 39.81 353,228 +0.71(+1.82%)
May 19, 2011 39.57 39.57 38.33 39.10 245,038 -0.13(-0.34%)
May 18, 2011 39.17 39.68 38.77 39.23 288,079 +0.09(+0.22%)
May 17, 2011 38.59 39.59 38.37 39.15 246,768 +0.27(+0.68%)
May 16, 2011 39.59 40.25 38.83 38.88 198,845 -1.08(-2.71%)
May 13, 2011 40.19 40.76 39.60 39.97 171,079 -0.15(-0.38%)
May 12, 2011 39.20 40.74 39.06 40.12 136,720 +0.63(+1.59%)
May 11, 2011 40.49 41.28 39.37 39.49 320,953 -0.90(-2.23%)
May 10, 2011 39.48 40.48 39.24 40.39 168,105 +0.94(+2.38%)
May 09, 2011 39.67 40.39 39.09 39.45 306,384 -0.21(-0.53%)
May 06, 2011 39.65 40.99 39.04 39.66 232,902 +0.58(+1.48%)
May 05, 2011 38.18 40.48 38.18 39.08 215,594 +0.69(+1.81%)
May 04, 2011 38.94 39.16 38.04 38.39 395,479 -0.59(-1.51%)
May 03, 2011 39.81 40.53 38.52 38.98 497,278 -0.91(-2.28%)
May 02, 2011 40.09 41.45 39.78 39.89 342,710 -1.00(-2.44%)
Apr 29, 2011 41.94 42.04 39.82 40.89 593,431 -0.92(-2.20%)
Apr 28, 2011 40.62 42.91 40.49 41.81 667,421 +1.33(+3.28%)
Apr 27, 2011 39.14 40.62 38.85 40.48 435,373 +1.62(+4.18%)
Apr 26, 2011 40.44 41.34 38.45 38.85 1,111,509 -1.65(-4.08%)
Apr 25, 2011 42.71 42.84 40.50 40.51 490,236 -2.30(-5.37%)
Apr 21, 2011 43.32 43.45 42.31 42.80 147,845 +0.10(+0.24%)
Apr 20, 2011 42.91 44.32 42.49 42.70 179,649 +0.49(+1.17%)
Apr 19, 2011 41.84 42.50 41.48 42.21 189,000 +0.58(+1.39%)
Apr 18, 2011 41.69 42.08 41.15 41.63 156,986 -0.90(-2.12%)
Apr 15, 2011 41.74 42.62 41.07 42.53 166,917 +0.65(+1.54%)
Apr 14, 2011 41.07 42.10 40.58 41.88 202,020 +0.46(+1.10%)
Apr 13, 2011 41.07 41.72 40.37 41.43 238,254 +0.75(+1.84%)
Apr 12, 2011 42.30 42.60 40.64 40.68 263,404 -1.78(-4.20%)
Apr 11, 2011 42.33 42.94 41.89 42.46 202,156 +0.22(+0.52%)
Apr 08, 2011 43.38 43.68 41.69 42.24 226,665 -0.77(-1.79%)
Apr 07, 2011 43.07 43.80 42.76 43.01 170,388 -0.25(-0.57%)
Apr 06, 2011 44.89 45.02 42.99 43.26 330,938 -1.31(-2.94%)
Apr 05, 2011 44.53 44.80 43.28 44.57 327,523 -0.26(-0.57%)
Apr 04, 2011 43.99 44.91 43.21 44.83 646,404 +1.08(+2.47%)
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.