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 (%)
Mar 31, 2016 48.26 48.73 47.80 47.90 295,872 -0.30(-0.63%)
Mar 30, 2016 48.75 49.33 47.74 48.21 230,910 -0.38(-0.78%)
Mar 29, 2016 46.75 48.90 46.73 48.58 341,232 +1.73(+3.69%)
Mar 28, 2016 46.49 47.32 46.10 46.86 212,354 +0.35(+0.76%)
Mar 24, 2016 47.20 46.51 46.51 46.51 282,947 -0.99(-2.08%)
Mar 23, 2016 49.00 49.52 47.40 47.49 278,531 -1.55(-3.16%)
Mar 22, 2016 48.67 49.53 48.67 49.04 175,556 +0.21(+0.43%)
Mar 21, 2016 48.66 49.47 48.33 48.83 218,376 -0.09(-0.17%)
Mar 18, 2016 48.45 49.51 48.22 48.92 329,192 +0.74(+1.54%)
Mar 17, 2016 48.22 48.65 47.40 48.18 235,935 -0.26(-0.53%)
Mar 16, 2016 47.89 48.70 47.89 48.43 208,091 +0.47(+0.97%)
Mar 15, 2016 48.50 49.00 47.66 47.97 187,904 -0.63(-1.29%)
Mar 14, 2016 48.74 49.41 48.55 48.59 251,870 -0.47(-0.95%)
Mar 11, 2016 48.72 49.30 47.93 49.06 242,448 +0.84(+1.75%)
Mar 10, 2016 48.86 49.48 47.34 48.21 261,028 -0.17(-0.35%)
Mar 09, 2016 48.94 49.00 47.55 48.39 333,190 -0.38(-0.78%)
Mar 08, 2016 48.58 49.34 48.02 48.77 211,996 -0.25(-0.50%)
Mar 07, 2016 49.18 49.52 48.13 49.01 386,588 -0.33(-0.67%)
Mar 04, 2016 49.90 50.30 48.97 49.34 283,608 -0.59(-1.18%)
Mar 03, 2016 49.51 50.00 48.14 49.93 244,162 +0.38(+0.77%)
Mar 02, 2016 49.73 50.50 48.91 49.55 209,045 -0.28(-0.55%)
Mar 01, 2016 48.83 49.89 48.38 49.83 323,462 +1.51(+3.12%)
Feb 29, 2016 48.59 49.32 48.25 48.32 247,161 -0.39(-0.80%)
Feb 26, 2016 48.46 48.82 48.13 48.71 194,196 +0.57(+1.18%)
Feb 25, 2016 47.96 48.24 46.71 48.14 452,212 +0.22(+0.46%)
Feb 24, 2016 47.44 48.35 47.01 47.92 309,998 -0.09(-0.18%)
Feb 23, 2016 47.99 48.70 47.76 48.01 245,855 -0.15(-0.32%)
Feb 22, 2016 48.28 48.90 48.02 48.16 355,720 +0.48(+1.02%)
Feb 19, 2016 46.10 47.83 46.10 47.67 274,179 +1.24(+2.67%)
Feb 18, 2016 47.26 47.45 45.89 46.43 376,242 -0.85(-1.80%)
Feb 17, 2016 45.96 48.13 45.75 47.28 607,424 +1.54(+3.36%)
Feb 16, 2016 43.05 46.32 41.20 45.75 780,696 +3.00(+7.02%)
Feb 12, 2016 37.50 42.75 42.75 42.75 1,667,556 +1.54(+3.73%)
Feb 11, 2016 40.16 41.74 40.16 41.21 444,834 +0.24(+0.58%)
Feb 10, 2016 41.83 42.85 40.81 40.97 380,013 -0.21(-0.51%)
Feb 09, 2016 40.52 42.92 39.19 41.18 292,665 +0.13(+0.32%)
Feb 08, 2016 42.36 42.42 40.18 41.05 401,279 -1.92(-4.46%)
Feb 05, 2016 47.07 47.07 42.93 42.97 513,205 -4.04(-8.60%)
Feb 04, 2016 48.02 48.40 46.69 47.01 236,928 -1.17(-2.42%)
Feb 03, 2016 49.42 49.42 47.57 48.18 197,063 -0.80(-1.63%)
Feb 02, 2016 49.00 49.37 48.58 48.97 279,322 -0.58(-1.17%)
Feb 01, 2016 49.12 49.60 48.79 49.55 311,592 -0.04(-0.08%)
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%)
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.