Skip to main content
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 (%)
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%)
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.