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 (%)
Dec 31, 2012 20.84 21.28 20.75 21.28 159,555 +0.40(+1.91%)
Dec 28, 2012 20.93 21.09 20.60 20.88 173,784 -0.18(-0.86%)
Dec 27, 2012 20.88 21.11 20.24 21.06 209,169 +0.14(+0.68%)
Dec 26, 2012 21.13 21.38 20.69 20.92 200,759 -0.23(-1.08%)
Dec 24, 2012 21.13 21.49 20.50 21.15 75,323 -0.03(-0.13%)
Dec 21, 2012 20.37 21.23 19.92 21.18 584,283 +0.59(+2.86%)
Dec 20, 2012 20.67 20.71 20.14 20.59 430,996 -0.11(-0.55%)
Dec 19, 2012 21.06 21.12 20.45 20.70 188,176 -0.42(-1.98%)
Dec 18, 2012 20.31 22.19 19.92 21.12 2,117,978 +1.47(+7.49%)
Dec 17, 2012 19.64 19.97 19.35 19.65 587,257 +0.13(+0.68%)
Dec 14, 2012 19.30 19.58 19.16 19.52 247,759 +0.12(+0.64%)
Dec 13, 2012 19.70 19.85 19.20 19.39 288,567 -0.30(-1.54%)
Dec 12, 2012 20.09 20.18 19.44 19.70 164,095 -0.35(-1.75%)
Dec 11, 2012 20.02 20.20 19.76 20.05 242,680 +0.09(+0.48%)
Dec 10, 2012 19.56 20.03 19.56 19.95 218,692 +0.38(+1.94%)
Dec 07, 2012 19.00 19.57 18.98 19.57 161,775 +0.67(+3.57%)
Dec 06, 2012 19.36 19.46 18.70 18.90 280,054 -0.47(-2.45%)
Dec 05, 2012 19.93 20.20 19.20 19.38 196,869 -0.52(-2.62%)
Dec 04, 2012 19.79 20.26 19.38 19.90 353,665 -0.42(-2.06%)
Nov 30, 2012 20.88 20.88 20.12 20.31 174,460 -0.56(-2.68%)
Nov 29, 2012 20.25 21.06 20.25 20.88 119,487 +0.75(+3.73%)
Nov 28, 2012 20.18 20.35 20.04 20.12 170,181 -0.14(-0.70%)
Nov 27, 2012 20.42 20.65 20.18 20.27 151,661 -0.12(-0.61%)
Nov 26, 2012 20.14 20.66 20.02 20.39 221,906 +0.19(+0.94%)
Nov 23, 2012 20.31 20.40 19.93 20.20 51,317 -0.03(-0.14%)
Nov 21, 2012 19.91 20.24 19.71 20.23 85,378 +0.41(+2.06%)
Nov 20, 2012 20.12 20.29 19.63 19.82 103,816 -0.37(-1.83%)
Nov 19, 2012 20.00 20.46 19.90 20.19 138,151 +0.37(+1.87%)
Nov 16, 2012 19.84 20.21 19.27 19.82 172,770 -0.06(-0.29%)
Nov 15, 2012 19.54 19.97 19.08 19.88 106,694 +0.28(+1.45%)
Nov 14, 2012 20.35 20.61 19.47 19.59 188,189 -0.67(-3.33%)
Nov 13, 2012 20.71 20.79 20.19 20.27 170,139 -0.58(-2.78%)
Nov 12, 2012 20.86 21.88 20.71 20.85 133,545 +0.05(+0.23%)
Nov 09, 2012 21.01 21.11 20.70 20.80 174,931 -0.28(-1.31%)
Nov 08, 2012 21.10 21.31 20.92 21.07 130,982 -0.12(-0.55%)
Nov 07, 2012 21.53 21.59 21.11 21.19 178,995 -0.43(-2.00%)
Nov 06, 2012 22.59 22.59 21.41 21.62 335,956 -0.64(-2.86%)
Nov 05, 2012 22.66 23.28 22.10 22.26 282,487 -0.47(-2.05%)
Nov 02, 2012 23.67 23.80 22.19 22.73 625,511 -0.83(-3.51%)
Nov 01, 2012 23.51 23.85 23.41 23.55 241,068 +0.10(+0.45%)
Oct 31, 2012 23.46 23.83 23.14 23.45 375,775 -0.08(-0.32%)
Oct 26, 2012 23.07 23.52 23.52 23.52 411,358 +0.91(+4.03%)
Oct 25, 2012 22.50 23.21 20.74 22.61 1,488,642 +3.56(+18.68%)
Oct 24, 2012 19.18 19.45 18.84 19.05 553,173 -0.09(-0.45%)
Oct 23, 2012 18.42 19.17 18.42 19.14 362,016 +0.07(+0.35%)
Oct 19, 2012 19.38 19.46 18.75 19.07 302,042 -0.39(-2.00%)
Oct 18, 2012 19.94 19.94 19.40 19.46 241,195 -0.56(-2.80%)
Oct 17, 2012 20.10 20.21 19.81 20.02 173,340 -0.15(-0.75%)
Oct 16, 2012 20.03 20.19 19.83 20.17 176,338 +0.24(+1.19%)
Oct 15, 2012 19.97 20.07 19.65 19.94 90,060 -0.03(-0.14%)
Oct 12, 2012 20.01 20.50 19.87 19.96 100,973 -0.10(-0.52%)
Oct 11, 2012 19.89 20.13 19.72 20.07 149,541 +0.25(+1.25%)
Oct 10, 2012 20.34 20.45 19.71 19.82 171,955 -0.55(-2.70%)
Oct 09, 2012 20.79 20.86 20.26 20.37 243,274 -0.37(-1.79%)
Oct 08, 2012 20.61 20.84 20.36 20.74 189,854 +0.07(+0.32%)
Oct 05, 2012 20.94 21.09 20.32 20.68 427,025 -0.17(-0.82%)
Oct 04, 2012 21.39 21.39 20.69 20.85 415,401 -0.51(-2.40%)
Oct 03, 2012 21.64 21.83 21.23 21.36 210,613 -0.37(-1.70%)
Oct 02, 2012 21.57 21.92 21.43 21.73 218,780 +0.18(+0.83%)
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.