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 30, 2009 15.89 17.05 15.88 16.93 220,969 +1.08(+6.83%)
Nov 27, 2009 15.92 16.76 15.75 15.84 43,266 -0.34(-2.11%)
Nov 25, 2009 16.10 16.33 16.10 16.19 100,421 +0.09(+0.53%)
Nov 24, 2009 16.75 16.75 16.05 16.10 204,005 -0.59(-3.53%)
Nov 23, 2009 16.94 16.98 16.62 16.69 213,437 +0.03(+0.17%)
Nov 20, 2009 16.89 17.28 16.48 16.66 2,348,502 -1.84(-9.95%)
Nov 19, 2009 18.46 18.68 17.99 18.50 90,753 -0.18(-0.97%)
Nov 18, 2009 18.80 18.80 18.06 18.68 28,949 -0.07(-0.35%)
Nov 17, 2009 18.55 18.75 18.37 18.75 24,258 +0.04(+0.20%)
Nov 16, 2009 18.80 18.80 18.43 18.71 86,269 +0.04(+0.20%)
Nov 13, 2009 18.67 18.72 18.48 18.67 23,581 +0.26(+1.39%)
Nov 12, 2009 18.61 18.75 18.32 18.42 72,714 -0.38(-2.02%)
Nov 11, 2009 18.77 18.80 18.52 18.80 45,036 +0.29(+1.59%)
Nov 10, 2009 18.39 19.56 18.39 18.50 77,232 -0.09(-0.46%)
Nov 09, 2009 18.43 19.13 18.33 18.59 32,155 +0.29(+1.61%)
Nov 06, 2009 18.42 18.63 18.23 18.29 103,838 -0.71(-3.75%)
Nov 05, 2009 18.98 19.17 18.76 19.00 69,625 +0.11(+0.60%)
Nov 04, 2009 19.60 19.74 18.84 18.89 192,503 -0.76(-3.87%)
Nov 03, 2009 19.27 19.67 19.03 19.65 41,589 +0.11(+0.58%)
Nov 02, 2009 19.30 19.59 18.93 19.54 117,530 +0.46(+2.39%)
Oct 30, 2009 19.38 19.69 19.00 19.08 178,970 -0.51(-2.62%)
Oct 29, 2009 18.77 19.65 18.13 19.59 248,492 +0.92(+4.93%)
Oct 28, 2009 19.12 19.56 17.82 18.67 371,907 -0.42(-2.19%)
Oct 27, 2009 21.50 21.65 19.02 19.09 195,852 -2.47(-11.45%)
Oct 26, 2009 21.55 22.31 21.08 21.56 160,447 +0.18(+0.84%)
Oct 23, 2009 22.17 22.30 20.50 21.38 226,741 +0.34(+1.62%)
Oct 22, 2009 20.97 21.05 20.26 21.04 108,463 +0.19(+0.91%)
Oct 21, 2009 20.12 20.91 20.12 20.85 176,891 +0.67(+3.34%)
Oct 20, 2009 19.78 20.25 19.49 20.17 101,903 +0.34(+1.72%)
Oct 19, 2009 18.38 20.17 18.34 19.83 163,225 +1.59(+8.75%)
Oct 16, 2009 18.34 18.54 18.18 18.24 113,400 -0.03(-0.16%)
Oct 15, 2009 18.57 18.82 18.13 18.26 65,002 -0.24(-1.28%)
Oct 14, 2009 18.77 19.77 18.45 18.50 206,544 +0.26(+1.40%)
Oct 13, 2009 17.98 18.60 17.56 18.25 69,861 +0.37(+2.07%)
Oct 12, 2009 18.61 19.22 17.72 17.88 127,331 -1.11(-5.85%)
Oct 09, 2009 18.78 19.09 18.77 18.99 113,229 +0.37(+1.99%)
Oct 08, 2009 18.23 18.82 17.92 18.62 101,142 +0.44(+2.40%)
Oct 07, 2009 17.51 18.20 17.32 18.18 104,421 +0.53(+3.01%)
Oct 06, 2009 17.66 17.77 17.47 17.65 40,268 +0.02(+0.11%)
Oct 05, 2009 17.75 18.04 17.54 17.63 84,027 +0.02(+0.11%)
Oct 02, 2009 17.23 17.89 17.17 17.61 76,692 +0.06(+0.32%)
Oct 01, 2009 17.13 17.86 16.99 17.55 188,204 +0.17(+0.98%)
Sep 30, 2009 17.56 18.04 16.82 17.38 1,261,505 -0.28(-1.61%)
Sep 29, 2009 17.27 18.00 17.03 17.67 297,878 +0.58(+3.39%)
Sep 28, 2009 17.04 17.47 16.95 17.09 171,262 +0.23(+1.35%)
Sep 25, 2009 17.00 17.08 16.48 16.86 92,028 +0.05(+0.28%)
Sep 24, 2009 16.89 17.01 16.76 16.81 100,012 -0.15(-0.90%)
Sep 23, 2009 17.08 17.08 16.68 16.96 67,256 +0.02(+0.11%)
Sep 22, 2009 16.80 17.08 16.63 16.94 153,784 +0.41(+2.50%)
Sep 21, 2009 16.08 16.85 16.06 16.53 104,331 +0.43(+2.68%)
Sep 18, 2009 16.18 16.48 15.96 16.10 107,389 +0.06(+0.35%)
Sep 17, 2009 15.90 16.53 15.90 16.04 148,057 -0.02(-0.12%)
Sep 16, 2009 16.02 16.10 15.41 16.06 162,023 +0.81(+5.29%)
Sep 15, 2009 15.37 16.02 15.21 15.26 136,239 -0.07(-0.43%)
Sep 14, 2009 15.90 16.11 14.76 15.32 295,647 -0.60(-3.76%)
Sep 11, 2009 16.25 16.25 15.68 15.92 157,144 -0.34(-2.10%)
Sep 10, 2009 16.03 16.39 15.92 16.26 130,187 +0.19(+1.18%)
Sep 09, 2009 15.75 16.13 15.67 16.07 61,225 +0.38(+2.42%)
Sep 08, 2009 15.66 15.93 15.37 15.69 25,599 +0.06(+0.36%)
Sep 04, 2009 14.87 15.70 14.78 15.63 53,683 +0.91(+6.19%)
Sep 03, 2009 14.89 14.92 14.43 14.72 114,265 +0.08(+0.52%)
Sep 02, 2009 15.04 15.30 14.38 14.65 202,262 -0.33(-2.22%)
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.