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 (%)
Nov 29, 2013 32.19 32.81 32.05 32.75 0 +0.73(+2.28%)
Nov 27, 2013 31.82 32.11 31.77 32.02 0 +0.22(+0.69%)
Nov 26, 2013 31.29 32.12 31.21 31.80 0 +0.64(+2.04%)
Nov 25, 2013 30.47 31.50 30.11 31.17 216,155 +0.70(+2.31%)
Nov 22, 2013 30.67 30.67 30.15 30.46 0 -0.14(-0.47%)
Nov 21, 2013 30.57 30.80 30.22 30.61 122,291 +0.26(+0.84%)
Nov 20, 2013 30.43 30.44 29.98 30.35 0 -0.03(-0.09%)
Nov 19, 2013 30.29 30.75 30.17 30.38 135,715 +0.07(+0.22%)
Nov 18, 2013 30.49 30.76 30.20 30.31 0 -0.06(-0.19%)
Nov 15, 2013 29.88 30.60 29.86 30.37 0 +0.44(+1.46%)
Nov 14, 2013 30.26 30.31 29.75 29.93 118,745 -0.52(-1.71%)
Nov 12, 2013 30.34 30.58 29.80 30.45 0 +0.09(+0.31%)
Nov 11, 2013 30.56 30.78 29.96 30.36 0 -0.17(-0.56%)
Nov 08, 2013 29.48 30.95 29.36 30.53 0 +1.03(+3.51%)
Nov 07, 2013 30.38 30.60 29.18 29.49 198,822 -0.82(-2.69%)
Nov 06, 2013 30.15 30.57 30.11 30.31 330,214 +0.28(+0.95%)
Nov 05, 2013 28.95 30.05 28.82 30.03 0 +0.99(+3.40%)
Nov 04, 2013 29.05 29.22 28.23 29.04 272,031 -0.03(-0.10%)
Nov 01, 2013 30.61 30.88 29.01 29.07 0 -1.59(-5.20%)
Oct 31, 2013 30.47 30.75 29.86 30.66 0 +0.20(+0.65%)
Oct 30, 2013 30.97 31.19 29.98 30.46 168,794 -0.48(-1.56%)
Oct 29, 2013 31.03 31.18 30.55 30.95 0 -0.05(-0.15%)
Oct 28, 2013 32.14 32.15 30.55 30.99 0 -0.42(-1.33%)
Oct 25, 2013 30.85 32.78 30.62 31.41 0 +2.34(+8.07%)
Oct 24, 2013 29.42 29.61 28.81 29.07 249,954 -0.20(-0.68%)
Oct 23, 2013 29.19 29.65 28.96 29.27 0 -0.16(-0.55%)
Oct 22, 2013 30.09 30.37 29.36 29.43 100,793 -0.47(-1.59%)
Oct 21, 2013 29.67 30.23 29.67 29.90 180,693 +0.26(+0.86%)
Oct 18, 2013 29.65 29.90 29.28 29.65 144,968 +0.27(+0.90%)
Oct 17, 2013 29.24 29.51 28.89 29.38 171,094 -0.09(-0.32%)
Oct 16, 2013 29.09 29.73 29.09 29.48 178,504 +0.53(+1.84%)
Oct 15, 2013 29.64 29.65 28.79 28.94 94,566 -0.80(-2.68%)
Oct 14, 2013 29.30 29.84 29.22 29.74 118,068 +0.16(+0.55%)
Oct 11, 2013 29.57 29.68 29.08 29.58 0 -0.16(-0.54%)
Oct 10, 2013 28.82 29.76 28.82 29.74 288,907 +1.14(+3.98%)
Oct 09, 2013 28.28 28.85 28.17 28.60 311,165 +0.48(+1.72%)
Oct 08, 2013 28.77 29.21 28.10 28.12 272,058 -0.64(-2.21%)
Oct 07, 2013 29.04 29.32 28.70 28.75 0 -0.57(-1.94%)
Oct 04, 2013 28.73 29.44 27.77 29.32 0 +0.53(+1.85%)
Oct 03, 2013 29.16 29.22 28.65 28.79 0 -0.48(-1.65%)
Oct 02, 2013 29.43 29.52 28.79 29.28 212,634 -0.32(-1.09%)
Oct 01, 2013 29.51 29.69 29.19 29.60 129,532 +0.46(+1.56%)
Sep 27, 2013 29.06 29.38 28.93 29.14 0 -0.12(-0.42%)
Sep 26, 2013 29.42 29.59 28.84 29.27 196,280 +0.02(+0.06%)
Sep 25, 2013 29.37 29.40 29.14 29.25 89,560 -0.18(-0.61%)
Sep 24, 2013 29.62 29.75 29.19 29.43 107,573 -0.24(-0.80%)
Sep 23, 2013 29.85 29.90 29.42 29.67 136,623 -0.21(-0.70%)
Sep 20, 2013 29.99 30.25 29.58 29.87 0 -0.05(-0.17%)
Sep 19, 2013 29.34 29.98 29.24 29.93 139,168 +0.71(+2.42%)
Sep 18, 2013 29.43 29.76 29.06 29.22 0 -0.11(-0.39%)
Sep 17, 2013 29.94 30.28 29.08 29.33 0 -0.61(-2.03%)
Sep 16, 2013 30.19 30.26 29.89 29.94 0 +0.01(+0.03%)
Sep 13, 2013 30.04 30.21 29.31 29.93 0 +0.04(+0.13%)
Sep 12, 2013 30.33 30.49 29.82 29.89 0 -0.41(-1.35%)
Sep 11, 2013 30.07 30.36 29.91 30.30 0 +0.07(+0.22%)
Sep 10, 2013 30.06 30.32 29.42 30.23 177,279 +0.22(+0.73%)
Sep 09, 2013 29.16 30.11 28.78 30.02 0 +1.05(+3.64%)
Sep 06, 2013 29.16 29.30 28.11 28.96 0 +0.00(+0.00%)
Sep 05, 2013 28.76 29.19 28.55 28.96 0 +0.16(+0.56%)
Sep 04, 2013 28.95 29.32 28.70 28.80 0 -0.05(-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.