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 (%)
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%)
Feb 01, 2012 38.20 38.29 37.39 37.66 228,403 -0.15(-0.39%)
Jan 31, 2012 38.40 38.52 36.73 37.81 171,900 -0.23(-0.60%)
Jan 30, 2012 38.94 39.17 37.94 38.04 66,695 -1.37(-3.47%)
Jan 27, 2012 38.95 40.14 38.64 39.41 88,285 +0.21(+0.53%)
Jan 26, 2012 38.84 39.70 38.84 39.20 100,524 +0.80(+2.08%)
Jan 25, 2012 38.85 38.95 37.97 38.40 225,102 -0.54(-1.39%)
Jan 24, 2012 38.61 39.53 38.61 38.94 100,029 -0.04(-0.10%)
Jan 23, 2012 39.00 39.50 38.26 38.98 34,544 +0.02(+0.05%)
Jan 20, 2012 38.94 39.72 38.78 38.96 76,967 -0.11(-0.29%)
Jan 19, 2012 38.99 40.22 38.76 39.07 83,539 +0.44(+1.13%)
Jan 18, 2012 37.96 38.68 37.62 38.64 111,278 +0.68(+1.80%)
Jan 17, 2012 38.24 38.41 37.56 37.95 115,442 +0.41(+1.09%)
Jan 13, 2012 36.81 37.60 36.72 37.54 94,274 +0.14(+0.38%)
Jan 12, 2012 36.97 37.72 36.49 37.40 74,866 +0.58(+1.57%)
Jan 11, 2012 35.81 37.07 35.59 36.82 134,947 +0.73(+2.03%)
Jan 10, 2012 36.83 36.83 35.66 36.09 170,567 -0.34(-0.94%)
Jan 09, 2012 36.03 36.67 35.53 36.43 155,306 +0.60(+1.67%)
Jan 06, 2012 36.16 36.54 35.46 35.84 150,257 -0.39(-1.07%)
Jan 05, 2012 35.55 36.42 35.01 36.23 121,174 +0.43(+1.19%)
Jan 04, 2012 36.41 37.18 35.65 35.80 155,307 -0.80(-2.18%)
Dec 30, 2011 36.50 36.75 36.07 36.60 309,967 +0.09(+0.26%)
Dec 29, 2011 36.57 37.07 36.37 36.50 113,856 -0.04(-0.10%)
Dec 28, 2011 37.14 37.35 36.46 36.54 99,594 -0.73(-1.96%)
Dec 27, 2011 37.54 37.85 37.08 37.27 102,571 -0.47(-1.26%)
Dec 23, 2011 38.02 38.22 37.24 37.74 102,593 -0.13(-0.35%)
Dec 21, 2011 40.65 40.65 37.01 37.88 328,656 -3.04(-7.42%)
Dec 20, 2011 39.51 41.17 39.43 40.91 220,922 +2.40(+6.24%)
Dec 19, 2011 39.37 40.33 38.35 38.51 132,060 -0.62(-1.58%)
Dec 16, 2011 38.93 39.79 38.36 39.13 295,707 +0.49(+1.28%)
Dec 15, 2011 38.78 38.93 37.64 38.64 206,117 +0.48(+1.27%)
Dec 14, 2011 38.90 39.31 37.58 38.15 164,508 -1.22(-3.09%)
Dec 13, 2011 40.38 40.94 39.12 39.37 168,876 -0.62(-1.54%)
Dec 12, 2011 39.94 40.47 38.83 39.98 176,040 -0.68(-1.68%)
Dec 09, 2011 39.87 41.10 39.77 40.67 226,974 +0.81(+2.02%)
Dec 08, 2011 41.11 41.58 39.60 39.86 240,772 -1.57(-3.78%)
Dec 07, 2011 41.28 41.82 39.93 41.43 259,419 -0.27(-0.64%)
Dec 06, 2011 40.98 42.34 40.51 41.69 308,871 +1.59(+3.98%)
Dec 05, 2011 40.16 41.22 39.60 40.10 549,713 +0.96(+2.45%)
Dec 02, 2011 39.81 40.36 39.11 39.14 151,432 -0.18(-0.46%)
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.