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 (%)
May 31, 2012 31.91 32.28 31.30 32.05 312,360 +0.36(+1.14%)
May 30, 2012 31.85 31.99 31.05 31.69 214,263 -0.52(-1.61%)
May 29, 2012 31.44 32.32 31.42 32.21 165,639 +0.99(+3.17%)
May 25, 2012 31.29 31.65 30.96 31.22 249,462 -0.02(-0.06%)
May 24, 2012 31.56 31.84 30.43 31.24 234,300 -0.40(-1.26%)
May 23, 2012 30.48 31.71 30.48 31.64 295,455 +0.90(+2.93%)
May 22, 2012 31.25 31.25 30.48 30.74 235,630 -0.34(-1.09%)
May 21, 2012 30.88 31.52 30.39 31.08 287,611 +0.20(+0.65%)
May 18, 2012 30.54 31.34 30.54 30.88 406,945 +0.21(+0.68%)
May 17, 2012 32.31 32.31 30.64 30.67 499,577 -1.34(-4.19%)
May 16, 2012 33.08 33.45 31.97 32.01 306,236 -0.99(-3.00%)
May 15, 2012 33.00 33.66 32.57 33.00 218,803 +0.02(+0.06%)
May 14, 2012 32.84 33.24 32.71 32.98 175,349 -0.22(-0.66%)
May 11, 2012 32.16 33.35 32.16 33.20 308,926 +0.80(+2.47%)
May 10, 2012 33.46 33.65 31.93 32.40 368,790 -0.81(-2.44%)
May 09, 2012 31.84 33.32 31.83 33.21 251,827 +1.02(+3.17%)
May 08, 2012 32.90 32.90 31.93 32.19 461,482 -0.82(-2.48%)
May 07, 2012 32.88 33.42 32.55 33.01 216,902 +0.21(+0.64%)
May 04, 2012 33.00 33.64 32.40 32.80 318,219 -0.43(-1.29%)
May 03, 2012 34.74 34.91 33.00 33.23 455,531 -1.64(-4.70%)
May 02, 2012 34.94 35.27 34.76 34.87 397,811 -0.36(-1.02%)
May 01, 2012 35.91 36.42 35.20 35.23 336,869 -0.78(-2.17%)
Apr 30, 2012 36.50 36.50 35.61 36.01 338,093 -0.63(-1.72%)
Apr 27, 2012 36.63 37.09 35.56 36.64 266,878 +0.04(+0.11%)
Apr 26, 2012 37.08 38.00 35.73 36.60 582,373 -0.39(-1.05%)
Apr 25, 2012 36.28 37.16 34.79 36.99 448,058 +1.28(+3.58%)
Apr 24, 2012 35.72 35.82 35.33 35.71 221,269 -0.08(-0.22%)
Apr 23, 2012 36.14 36.36 35.58 35.79 219,886 -1.00(-2.72%)
Apr 20, 2012 36.86 37.37 36.37 36.79 328,353 +0.51(+1.41%)
Apr 19, 2012 36.40 37.79 36.22 36.28 265,552 -0.06(-0.17%)
Apr 18, 2012 36.66 36.91 35.98 36.34 132,490 -0.60(-1.62%)
Apr 17, 2012 35.80 37.52 35.78 36.94 432,442 +1.43(+4.03%)
Apr 16, 2012 35.56 36.18 35.17 35.51 214,442 +0.02(+0.06%)
Apr 13, 2012 34.57 36.10 34.45 35.49 275,463 +0.73(+2.10%)
Apr 12, 2012 34.96 35.22 34.68 34.76 237,771 -0.09(-0.26%)
Apr 11, 2012 34.25 35.25 34.05 34.85 283,189 +0.92(+2.71%)
Apr 10, 2012 33.86 34.26 33.57 33.93 380,307 +0.08(+0.24%)
Apr 09, 2012 33.70 34.15 33.29 33.85 163,886 -0.62(-1.80%)
Apr 05, 2012 34.54 34.72 34.12 34.47 324,349 -0.33(-0.95%)
Apr 04, 2012 34.59 35.19 34.39 34.80 273,644 -0.28(-0.80%)
Apr 03, 2012 35.51 35.51 35.00 35.08 195,271 -0.43(-1.21%)
Apr 02, 2012 35.00 35.81 34.97 35.51 543,290 +0.28(+0.79%)
Mar 30, 2012 35.49 35.56 35.01 35.23 299,287 -0.03(-0.09%)
Mar 29, 2012 35.36 35.99 34.89 35.26 399,914 +0.00(+0.00%)
Mar 28, 2012 35.40 35.65 35.05 35.26 270,905 -0.04(-0.11%)
Mar 27, 2012 35.46 35.76 35.25 35.30 547,261 -0.17(-0.48%)
Mar 26, 2012 35.55 35.97 35.12 35.47 336,084 +0.38(+1.08%)
Mar 23, 2012 34.21 35.24 33.60 35.09 651,041 +1.13(+3.33%)
Mar 22, 2012 34.62 34.85 33.45 33.96 583,797 -1.09(-3.11%)
Mar 21, 2012 35.35 35.46 34.57 35.05 258,282 -0.41(-1.16%)
Mar 20, 2012 35.66 35.74 34.48 35.46 317,668 -0.54(-1.50%)
Mar 19, 2012 36.12 36.72 35.62 36.00 142,913 -0.18(-0.50%)
Mar 16, 2012 35.96 36.37 35.69 36.18 229,544 +0.43(+1.20%)
Mar 15, 2012 35.79 36.11 35.30 35.75 380,300 +0.25(+0.70%)
Mar 14, 2012 37.10 37.85 35.14 35.50 383,512 -1.52(-4.11%)
Mar 13, 2012 36.70 37.22 36.15 37.02 251,585 +0.72(+1.98%)
Mar 12, 2012 36.61 37.21 36.05 36.30 338,325 -0.26(-0.71%)
Mar 09, 2012 35.03 36.83 34.98 36.56 282,122 +1.51(+4.31%)
Mar 08, 2012 34.98 35.30 34.75 35.05 233,836 +0.33(+0.95%)
Mar 07, 2012 34.32 34.80 33.70 34.72 462,481 +0.62(+1.82%)
Mar 06, 2012 34.61 34.77 33.45 34.10 386,742 -0.90(-2.57%)
Mar 05, 2012 35.01 35.45 34.49 35.00 283,640 -0.20(-0.57%)
Mar 02, 2012 35.38 36.08 34.91 35.20 333,016 -0.10(-0.28%)
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.