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 (%)
Jan 29, 2016 48.77 49.83 48.69 49.59 329,082 +0.99(+2.03%)
Jan 28, 2016 49.57 49.95 48.13 48.60 227,963 -0.01(-0.02%)
Jan 27, 2016 51.02 51.20 48.42 48.61 291,560 -2.85(-5.53%)
Jan 26, 2016 51.19 52.03 50.54 51.46 207,333 +0.62(+1.21%)
Jan 25, 2016 51.60 51.78 50.76 50.84 233,404 -0.87(-1.69%)
Jan 22, 2016 49.98 52.21 49.92 51.72 598,861 +2.49(+5.05%)
Jan 21, 2016 51.24 51.46 49.15 49.23 225,328 -1.99(-3.89%)
Jan 20, 2016 50.63 51.66 47.94 51.22 326,580 +0.01(+0.02%)
Jan 19, 2016 52.22 52.71 50.32 51.21 249,680 -0.41(-0.79%)
Jan 15, 2016 52.41 51.62 51.62 51.62 231,540 -2.46(-4.55%)
Jan 14, 2016 52.51 54.40 51.70 54.08 192,589 +2.01(+3.87%)
Jan 13, 2016 54.08 54.57 51.40 52.07 402,086 -1.84(-3.42%)
Jan 12, 2016 54.16 54.95 52.96 53.91 209,526 +0.43(+0.80%)
Jan 11, 2016 53.82 54.33 52.65 53.48 239,956 -0.44(-0.81%)
Jan 08, 2016 55.30 56.49 53.87 53.92 406,324 -1.20(-2.17%)
Jan 07, 2016 54.78 56.75 54.19 55.12 204,404 -1.19(-2.11%)
Jan 06, 2016 56.58 58.05 55.85 56.30 344,933 -1.03(-1.80%)
Jan 05, 2016 58.64 59.67 56.97 57.34 377,683 -1.09(-1.87%)
Jan 04, 2016 62.58 62.60 57.94 58.43 654,423 -5.27(-8.27%)
Dec 31, 2015 65.23 63.70 63.70 63.70 143,369 -1.70(-2.60%)
Dec 30, 2015 66.16 66.50 65.33 65.40 102,342 -0.94(-1.42%)
Dec 29, 2015 66.03 66.93 65.65 66.34 93,715 +0.69(+1.06%)
Dec 28, 2015 64.98 65.68 64.90 65.64 60,371 +0.33(+0.51%)
Dec 24, 2015 64.97 65.31 65.31 65.31 77,004 +0.42(+0.64%)
Dec 23, 2015 65.38 65.49 64.45 64.89 100,677 -0.23(-0.35%)
Dec 22, 2015 64.86 65.36 64.09 65.12 125,977 +0.60(+0.93%)
Dec 21, 2015 63.41 64.52 62.97 64.52 191,061 +1.44(+2.29%)
Dec 18, 2015 64.25 64.37 62.95 63.08 263,610 -1.55(-2.39%)
Dec 17, 2015 64.25 65.13 63.96 64.63 142,304 +0.52(+0.81%)
Dec 16, 2015 64.55 64.93 62.53 64.11 274,611 -0.15(-0.24%)
Dec 15, 2015 63.48 64.84 63.46 64.26 155,510 +1.06(+1.68%)
Dec 14, 2015 63.45 63.75 61.37 63.19 262,456 -0.36(-0.57%)
Dec 11, 2015 64.31 64.86 62.66 63.56 183,343 -1.77(-2.70%)
Dec 10, 2015 65.79 66.35 64.97 65.32 151,500 -0.61(-0.92%)
Dec 09, 2015 68.16 68.22 65.50 65.93 228,104 -2.55(-3.73%)
Dec 08, 2015 67.04 68.85 66.91 68.48 174,222 +0.94(+1.39%)
Dec 07, 2015 66.71 67.67 65.85 67.54 305,832 +0.68(+1.02%)
Dec 04, 2015 66.76 67.35 66.23 66.86 176,010 +0.28(+0.41%)
Dec 03, 2015 68.47 68.90 66.49 66.58 169,520 -1.80(-2.64%)
Dec 02, 2015 68.02 68.78 67.77 68.39 105,829 +0.40(+0.59%)
Dec 01, 2015 68.02 68.63 67.16 67.99 161,811 +0.19(+0.28%)
Nov 30, 2015 68.44 69.16 67.57 67.80 219,708 -0.60(-0.87%)
Nov 27, 2015 68.50 68.79 68.05 68.40 45,642 -0.20(-0.29%)
Nov 25, 2015 67.85 68.60 68.60 68.60 84,905 +0.74(+1.09%)
Nov 24, 2015 67.37 67.98 66.56 67.86 137,440 +0.20(+0.29%)
Nov 23, 2015 68.32 68.77 67.28 67.66 135,093 -0.84(-1.22%)
Nov 20, 2015 68.84 68.84 68.11 68.49 223,569 +0.20(+0.29%)
Nov 19, 2015 67.94 68.87 67.94 68.29 202,681 +0.42(+0.62%)
Nov 18, 2015 66.78 68.16 66.39 67.87 271,541 +1.22(+1.84%)
Nov 17, 2015 67.43 67.62 66.14 66.65 413,674 -0.60(-0.89%)
Nov 16, 2015 67.31 67.79 65.84 67.25 223,132 -0.28(-0.41%)
Nov 13, 2015 69.44 69.84 67.49 67.52 267,627 -1.89(-2.72%)
Nov 12, 2015 68.94 70.98 68.94 69.41 521,270 +0.39(+0.56%)
Nov 11, 2015 67.94 69.66 67.86 69.02 213,592 +1.19(+1.75%)
Nov 10, 2015 67.70 68.08 66.74 67.84 189,114 -0.28(-0.40%)
Nov 09, 2015 67.84 68.45 67.31 68.11 195,378 +0.21(+0.31%)
Nov 06, 2015 66.78 68.34 65.64 67.90 327,364 +0.80(+1.19%)
Nov 05, 2015 67.52 67.98 66.62 67.11 227,255 -0.38(-0.56%)
Nov 04, 2015 65.53 67.56 65.53 67.49 325,894 +2.13(+3.25%)
Nov 03, 2015 65.40 65.67 64.56 65.36 219,923 -0.15(-0.23%)
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.