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 (%)
Apr 30, 2012 34.65 34.65 33.80 34.18 356,152 -0.60(-1.72%)
Apr 27, 2012 34.77 35.21 33.76 34.78 281,133 +0.04(+0.11%)
Apr 26, 2012 35.20 36.07 33.92 34.74 613,480 -0.37(-1.05%)
Apr 25, 2012 34.44 35.28 33.03 35.11 471,991 +1.22(+3.58%)
Apr 24, 2012 33.91 34.00 33.54 33.90 233,088 -0.08(-0.22%)
Apr 23, 2012 34.31 34.52 33.78 33.98 231,631 -0.95(-2.72%)
Apr 20, 2012 34.99 35.48 34.53 34.92 345,892 +0.48(+1.41%)
Apr 19, 2012 34.55 35.87 34.38 34.44 279,736 -0.06(-0.16%)
Apr 18, 2012 34.80 35.04 34.16 34.50 139,567 -0.57(-1.62%)
Apr 17, 2012 33.98 35.62 33.97 35.07 455,541 +1.36(+4.03%)
Apr 16, 2012 33.76 34.35 33.39 33.71 225,896 +0.02(+0.06%)
Apr 13, 2012 32.82 34.27 32.70 33.69 290,176 +0.69(+2.10%)
Apr 12, 2012 33.19 33.43 32.92 33.00 250,471 -0.09(-0.26%)
Apr 11, 2012 32.51 33.46 32.33 33.08 298,315 +0.87(+2.71%)
Apr 10, 2012 32.14 32.52 31.87 32.21 400,621 +0.08(+0.24%)
Apr 09, 2012 31.99 32.42 31.60 32.13 172,640 -0.59(-1.80%)
Apr 05, 2012 32.79 32.96 32.39 32.72 341,674 -0.31(-0.95%)
Apr 04, 2012 32.84 33.41 32.65 33.04 288,260 -0.27(-0.80%)
Apr 03, 2012 33.71 33.71 33.23 33.30 205,701 -0.41(-1.21%)
Apr 02, 2012 33.23 33.99 33.20 33.71 572,310 +0.27(+0.79%)
Mar 30, 2012 33.69 33.76 33.23 33.44 315,273 -0.03(-0.09%)
Mar 29, 2012 33.57 34.17 33.12 33.47 421,275 +0.00(+0.00%)
Mar 28, 2012 33.60 33.84 33.27 33.47 285,375 -0.04(-0.11%)
Mar 27, 2012 33.66 33.95 33.46 33.51 576,493 -0.16(-0.48%)
Mar 26, 2012 33.75 34.15 33.34 33.67 354,036 +0.36(+1.08%)
Mar 23, 2012 32.48 33.45 31.90 33.31 685,816 +1.07(+3.33%)
Mar 22, 2012 32.86 33.08 31.75 32.24 614,980 -1.03(-3.11%)
Mar 21, 2012 33.56 33.66 32.82 33.27 272,078 -0.39(-1.16%)
Mar 20, 2012 33.85 33.93 32.73 33.66 334,636 -0.51(-1.50%)
Mar 19, 2012 34.29 34.86 33.81 34.17 150,546 -0.17(-0.50%)
Mar 16, 2012 34.14 34.53 33.88 34.35 241,805 +0.41(+1.20%)
Mar 15, 2012 33.98 34.28 33.51 33.94 400,613 +0.24(+0.70%)
Mar 14, 2012 35.22 35.93 33.36 33.70 403,997 -1.44(-4.11%)
Mar 13, 2012 34.84 35.33 34.32 35.14 265,023 +0.68(+1.98%)
Mar 12, 2012 34.75 35.32 34.22 34.46 356,396 -0.25(-0.71%)
Mar 09, 2012 33.25 34.96 33.21 34.71 297,191 +1.43(+4.31%)
Mar 08, 2012 33.21 33.51 32.99 33.27 246,326 +0.31(+0.95%)
Mar 07, 2012 32.58 33.04 31.99 32.96 487,184 +0.59(+1.82%)
Mar 06, 2012 32.85 33.01 31.75 32.37 407,400 -0.85(-2.57%)
Mar 05, 2012 33.23 33.65 32.74 33.23 298,790 -0.19(-0.57%)
Mar 02, 2012 33.59 34.25 33.14 33.42 350,804 -0.09(-0.28%)
Mar 01, 2012 35.01 35.34 33.22 33.51 556,509 -1.48(-4.23%)
Feb 29, 2012 36.03 36.27 34.99 34.99 258,271 -0.86(-2.41%)
Feb 28, 2012 36.20 36.35 35.61 35.85 430,330 -0.20(-0.55%)
Feb 27, 2012 35.82 36.96 35.44 36.05 469,854 -0.04(-0.11%)
Feb 24, 2012 36.67 36.88 36.03 36.09 224,167 -0.50(-1.37%)
Feb 23, 2012 35.84 36.75 35.79 36.60 277,415 +0.54(+1.50%)
Feb 22, 2012 36.43 36.56 35.64 36.05 275,317 -0.41(-1.12%)
Feb 21, 2012 37.07 37.28 35.49 36.46 400,607 -0.68(-1.84%)
Feb 17, 2012 37.81 38.16 37.01 37.15 328,616 -0.66(-1.73%)
Feb 16, 2012 35.46 38.19 34.88 37.80 1,156,115 +2.13(+5.96%)
Feb 15, 2012 36.62 36.75 35.42 35.67 424,764 -0.79(-2.16%)
Feb 14, 2012 36.93 37.02 35.87 36.46 369,073 -0.59(-1.59%)
Feb 13, 2012 37.89 38.27 36.90 37.05 213,192 -0.36(-0.96%)
Feb 10, 2012 37.36 37.76 36.29 37.41 168,791 -0.38(-1.00%)
Feb 09, 2012 37.20 38.11 36.80 37.79 265,814 +0.82(+2.21%)
Feb 08, 2012 39.16 39.59 36.49 36.98 451,384 -2.05(-5.25%)
Feb 07, 2012 39.26 39.41 38.98 39.03 123,509 -0.31(-0.80%)
Feb 06, 2012 40.11 40.46 38.93 39.34 223,293 -1.01(-2.49%)
Feb 03, 2012 39.93 40.77 39.78 40.34 373,605 +1.09(+2.77%)
Feb 02, 2012 37.74 39.27 37.64 39.26 169,453 +1.59(+4.23%)
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.