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, 2017 110.14 112.03 109.56 110.87 407,978 +1.02(+0.93%)
Aug 30, 2017 108.74 110.00 108.64 109.85 244,264 +1.02(+0.93%)
Aug 29, 2017 107.04 109.42 106.99 108.83 288,087 +0.34(+0.31%)
Aug 28, 2017 107.43 108.64 106.65 108.50 401,110 +1.21(+1.13%)
Aug 25, 2017 109.95 110.29 107.09 107.28 436,202 -2.08(-1.91%)
Aug 24, 2017 109.61 110.34 108.11 109.37 434,736 +0.24(+0.22%)
Aug 23, 2017 109.42 110.43 109.08 109.12 282,523 -1.21(-1.10%)
Aug 22, 2017 110.87 111.42 109.51 110.34 318,468 +0.14(+0.13%)
Aug 21, 2017 110.29 110.58 108.50 110.19 248,149 +0.19(+0.18%)
Aug 18, 2017 109.80 111.40 109.56 110.00 305,885 +0.05(+0.04%)
Aug 17, 2017 113.15 113.73 109.85 109.95 524,720 -4.12(-3.61%)
Aug 16, 2017 113.49 114.99 112.71 114.07 396,130 +1.50(+1.33%)
Aug 15, 2017 114.50 114.60 112.47 112.56 401,402 -1.65(-1.44%)
Aug 14, 2017 111.35 114.41 110.82 114.21 489,662 +4.07(+3.70%)
Aug 11, 2017 108.35 110.58 108.20 110.14 490,849 +2.08(+1.93%)
Aug 10, 2017 111.55 112.61 107.72 108.06 691,625 -4.85(-4.29%)
Aug 09, 2017 111.98 113.53 111.85 112.90 497,063 -0.63(-0.55%)
Aug 08, 2017 114.11 114.75 113.44 113.53 670,572 -0.44(-0.38%)
Aug 07, 2017 109.66 114.16 108.88 113.97 556,599 +4.99(+4.58%)
Aug 04, 2017 109.85 108.59 108.98 395,100 -0.63(-0.57%)
Aug 03, 2017 110.28 110.86 109.08 109.61 349,532 -0.63(-0.57%)
Aug 02, 2017 113.52 114.35 108.88 110.24 580,304 -2.71(-2.40%)
Aug 01, 2017 113.28 114.83 112.46 112.94 595,358 +0.34(+0.30%)
Jul 31, 2017 113.04 115.26 111.73 112.61 797,575 +0.24(+0.21%)
Jul 28, 2017 116.04 117.25 111.11 112.36 1,844,811 +4.55(+4.22%)
Jul 27, 2017 110.19 110.67 105.69 107.82 807,165 -1.69(-1.55%)
Jul 26, 2017 109.46 110.17 108.35 109.51 387,531 +0.68(+0.62%)
Jul 25, 2017 108.45 108.88 107.53 108.83 488,993 +0.68(+0.63%)
Jul 24, 2017 107.87 109.03 107.53 108.16 405,130 +0.53(+0.49%)
Jul 21, 2017 107.72 109.03 106.47 107.62 500,718 -1.11(-1.02%)
Jul 20, 2017 111.11 111.11 108.59 108.74 453,010 -0.77(-0.71%)
Jul 19, 2017 109.12 110.24 108.11 109.51 339,836 +1.55(+1.43%)
Jul 18, 2017 107.33 108.30 106.90 107.96 336,727 +0.24(+0.22%)
Jul 17, 2017 107.09 107.87 106.63 107.72 278,609 +1.06(+1.00%)
Jul 14, 2017 107.33 107.33 106.22 106.66 339,875 -0.14(-0.14%)
Jul 13, 2017 109.32 109.56 106.71 106.80 555,026 -2.18(-2.00%)
Jul 12, 2017 107.62 109.08 107.05 108.98 581,716 +2.61(+2.45%)
Jul 11, 2017 105.84 107.62 105.50 106.37 405,818 +0.14(+0.14%)
Jul 10, 2017 103.71 106.61 102.86 106.22 819,611 +2.61(+2.52%)
Jul 07, 2017 101.29 104.00 101.05 103.61 466,519 +2.95(+2.93%)
Jul 06, 2017 99.65 102.02 99.65 100.66 640,884 -0.19(-0.19%)
Jul 05, 2017 99.79 101.92 99.67 100.86 559,182 +1.21(+1.21%)
Jul 03, 2017 101.24 102.67 99.60 99.65 556,877 -1.40(-1.39%)
Jun 30, 2017 102.11 102.31 100.52 101.05 631,007 -0.68(-0.67%)
Jun 29, 2017 103.85 103.95 99.99 101.73 803,271 -2.56(-2.46%)
Jun 28, 2017 102.60 104.43 101.78 104.29 865,698 +1.84(+1.79%)
Jun 27, 2017 106.61 108.25 102.31 102.45 684,223 -4.21(-3.94%)
Jun 26, 2017 107.96 109.92 106.56 106.66 529,872 +0.00(+0.00%)
Jun 23, 2017 108.98 106.66 6,094,940 +0.77(+0.73%)
Jun 22, 2017 105.84 106.80 105.31 105.89 412,744 -0.43(-0.41%)
Jun 21, 2017 105.31 106.75 104.68 106.32 541,099 +1.69(+1.62%)
Jun 20, 2017 107.72 108.54 104.63 104.63 363,802 -3.38(-3.13%)
Jun 19, 2017 106.17 108.06 104.49 108.01 428,188 +3.00(+2.85%)
Jun 16, 2017 104.48 106.37 104.19 105.01 713,836 -0.15(-0.14%)
Jun 15, 2017 101.44 105.31 101.44 105.16 739,908 -0.10(-0.09%)
Jun 14, 2017 107.67 107.67 104.39 105.26 406,561 -1.64(-1.54%)
Jun 13, 2017 106.47 108.30 106.08 106.90 913,358 +1.02(+0.96%)
Jun 12, 2017 104.29 106.37 101.63 105.89 798,766 -1.64(-1.53%)
Jun 09, 2017 112.07 112.80 104.77 107.53 828,315 -3.89(-3.49%)
Jun 08, 2017 109.03 112.61 108.40 111.42 727,124 +3.12(+2.88%)
Jun 07, 2017 109.17 109.75 108.16 108.30 618,264 -0.24(-0.22%)
Jun 06, 2017 107.77 109.41 107.05 108.54 394,671 +0.39(+0.36%)
Jun 05, 2017 109.99 110.72 108.13 108.16 415,108 -2.13(-1.93%)
Jun 02, 2017 110.19 110.67 108.87 110.28 602,490 +1.02(+0.93%)
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.