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, 2017 112.69 116.09 112.06 115.56 668,935 +2.57(+2.28%)
Nov 29, 2017 116.97 117.98 112.64 112.98 659,006 -4.37(-3.72%)
Nov 28, 2017 116.29 117.50 116.04 117.35 642,630 +1.36(+1.17%)
Nov 27, 2017 115.36 116.58 114.93 116.00 463,386 +0.39(+0.34%)
Nov 24, 2017 115.85 116.14 114.68 115.61 152,790 -0.15(-0.13%)
Nov 22, 2017 115.56 116.29 114.82 115.75 414,440 +1.07(+0.93%)
Nov 21, 2017 113.61 114.88 113.52 114.68 607,190 +1.65(+1.46%)
Nov 20, 2017 113.37 113.91 112.30 113.03 427,818 +0.00(+0.00%)
Nov 17, 2017 114.15 114.20 112.84 113.03 267,765 -0.97(-0.85%)
Nov 16, 2017 111.92 114.30 111.82 114.00 633,451 +2.91(+2.62%)
Nov 15, 2017 110.07 111.44 109.00 111.09 584,758 -0.10(-0.09%)
Nov 14, 2017 112.01 112.06 108.87 111.19 526,318 -1.07(-0.95%)
Nov 13, 2017 112.35 112.50 110.22 112.26 558,202 +0.10(+0.09%)
Nov 10, 2017 112.50 112.98 111.43 112.16 436,945 -0.53(-0.47%)
Nov 09, 2017 114.20 114.20 110.07 112.69 778,712 -2.38(-2.07%)
Nov 08, 2017 119.30 120.90 115.02 115.07 751,614 -3.11(-2.63%)
Nov 07, 2017 121.33 123.67 117.74 118.18 1,101,955 -3.20(-2.64%)
Nov 06, 2017 118.96 122.31 118.86 121.38 500,776 +2.42(+2.04%)
Nov 03, 2017 119.20 119.35 117.27 118.96 1,012,099 -0.15(-0.12%)
Nov 02, 2017 119.74 119.88 117.92 119.11 488,853 -0.78(-0.65%)
Nov 01, 2017 117.75 120.61 117.22 119.88 819,734 +2.57(+2.19%)
Oct 31, 2017 117.56 119.16 114.80 117.31 853,245 +0.48(+0.42%)
Oct 30, 2017 118.23 119.76 114.31 116.83 1,215,732 -1.45(-1.23%)
Oct 27, 2017 125.45 125.51 116.30 118.28 2,006,939 +0.00(+0.00%)
Oct 26, 2017 117.99 118.72 115.96 118.28 989,998 +0.63(+0.54%)
Oct 25, 2017 118.04 119.45 117.12 117.65 865,443 -0.53(-0.45%)
Oct 24, 2017 117.56 119.06 116.10 118.19 755,443 +0.87(+0.74%)
Oct 23, 2017 115.52 118.72 115.52 117.31 766,999 +1.84(+1.60%)
Oct 20, 2017 115.67 116.30 114.89 115.47 349,531 +0.19(+0.17%)
Oct 19, 2017 112.56 115.67 111.53 115.28 363,614 +1.55(+1.36%)
Oct 18, 2017 112.76 114.60 112.03 113.73 430,516 +1.99(+1.78%)
Oct 17, 2017 112.56 113.05 111.64 111.74 253,840 -1.16(-1.03%)
Oct 16, 2017 113.34 113.92 112.08 112.90 236,099 +0.44(+0.39%)
Oct 13, 2017 112.61 112.81 111.94 112.47 330,822 +0.58(+0.52%)
Oct 12, 2017 112.47 113.36 111.50 111.89 340,314 -0.78(-0.69%)
Oct 11, 2017 113.87 114.16 112.47 112.66 357,383 -1.21(-1.06%)
Oct 10, 2017 114.26 114.55 113.05 113.87 293,396 +0.34(+0.30%)
Oct 09, 2017 112.81 114.45 112.47 113.53 319,859 +1.11(+0.99%)
Oct 06, 2017 111.79 113.05 111.21 112.42 303,025 -0.05(-0.04%)
Oct 05, 2017 111.60 113.39 111.45 112.47 496,993 +0.78(+0.69%)
Oct 04, 2017 109.95 112.03 109.27 111.69 599,420 +1.89(+1.72%)
Oct 03, 2017 109.27 110.24 108.40 109.80 659,982 +2.28(+2.12%)
Oct 02, 2017 106.65 107.67 105.68 107.53 519,264 +0.87(+0.82%)
Sep 29, 2017 104.13 107.23 103.84 106.65 516,718 +2.67(+2.56%)
Sep 28, 2017 104.96 105.15 103.07 103.99 518,644 -1.07(-1.01%)
Sep 27, 2017 105.20 106.12 104.72 105.05 315,546 +0.44(+0.42%)
Sep 26, 2017 106.41 106.80 103.36 104.62 640,829 -1.36(-1.28%)
Sep 25, 2017 107.48 108.01 105.30 105.97 420,032 -1.74(-1.62%)
Sep 22, 2017 106.51 108.11 105.83 107.72 259,410 +0.53(+0.50%)
Sep 21, 2017 106.94 107.38 105.02 107.19 286,984 -0.15(-0.14%)
Sep 20, 2017 108.88 109.32 106.85 107.33 491,516 -1.74(-1.60%)
Sep 19, 2017 109.37 110.14 108.69 109.08 190,094 -0.34(-0.31%)
Sep 18, 2017 108.30 110.34 108.30 109.42 393,903 +1.65(+1.53%)
Sep 15, 2017 108.06 108.45 106.99 107.77 671,387 -0.34(-0.31%)
Sep 14, 2017 107.72 108.20 106.27 108.11 562,224 +0.10(+0.09%)
Sep 13, 2017 107.48 108.93 107.19 108.01 578,448 -0.24(-0.22%)
Sep 12, 2017 107.43 108.33 106.27 108.25 577,218 +0.77(+0.72%)
Sep 11, 2017 108.11 109.56 107.38 107.48 714,124 +0.87(+0.82%)
Sep 08, 2017 108.45 108.88 106.51 106.61 332,509 -1.94(-1.79%)
Sep 07, 2017 109.66 110.63 108.50 108.54 333,692 -0.77(-0.71%)
Sep 06, 2017 110.63 110.67 108.93 109.32 459,772 -0.68(-0.62%)
Sep 05, 2017 112.76 113.10 109.89 110.00 629,936 -2.91(-2.57%)
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.