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, 2017 94.57 95.15 93.46 94.09 687,429 -0.58(-0.61%)
Mar 30, 2017 94.86 95.73 94.33 94.67 618,210 -0.43(-0.46%)
Mar 29, 2017 93.07 95.15 91.63 95.10 510,032 +1.79(+1.91%)
Mar 28, 2017 92.01 93.75 91.58 93.31 523,962 +1.11(+1.20%)
Mar 27, 2017 91.43 92.88 90.37 92.20 462,894 -0.58(-0.62%)
Mar 24, 2017 91.91 93.12 91.82 92.78 633,490 +1.01(+1.10%)
Mar 23, 2017 91.19 92.25 90.36 91.77 667,364 +0.43(+0.48%)
Mar 22, 2017 90.47 91.48 89.48 91.34 526,208 +1.01(+1.12%)
Mar 21, 2017 94.28 94.57 89.98 90.32 1,020,037 -3.67(-3.90%)
Mar 20, 2017 94.81 95.08 93.41 93.99 667,081 -0.53(-0.56%)
Mar 17, 2017 93.51 95.29 93.51 94.52 1,743,803 +0.29(+0.31%)
Mar 16, 2017 96.02 96.16 93.80 94.23 640,301 -1.64(-1.71%)
Mar 15, 2017 95.73 96.40 94.67 95.87 1,026,993 +0.05(+0.05%)
Mar 14, 2017 96.26 96.40 94.57 95.82 340,340 -0.43(-0.45%)
Mar 13, 2017 95.24 96.69 95.24 96.26 544,132 +0.48(+0.50%)
Mar 10, 2017 95.20 96.31 94.79 95.77 877,723 +0.82(+0.86%)
Mar 09, 2017 94.57 95.77 94.13 94.95 494,096 +0.14(+0.15%)
Mar 08, 2017 94.86 96.45 94.38 94.81 785,407 -0.29(-0.30%)
Mar 07, 2017 94.71 95.87 94.13 95.10 855,404 +0.05(+0.05%)
Mar 06, 2017 93.12 95.20 92.20 95.05 884,902 +0.77(+0.82%)
Mar 03, 2017 91.77 95.00 91.19 94.28 1,025,291 +1.83(+1.98%)
Mar 02, 2017 94.47 94.52 91.96 92.45 1,777,977 -2.07(-2.19%)
Mar 01, 2017 97.75 97.75 91.67 94.52 2,719,017 +5.98(+6.76%)
Feb 28, 2017 89.84 90.52 87.72 88.54 1,504,701 -1.93(-2.13%)
Feb 27, 2017 89.31 91.43 89.31 90.47 1,094,197 +0.68(+0.75%)
Feb 24, 2017 87.91 89.89 87.19 89.79 742,832 +0.72(+0.81%)
Feb 23, 2017 91.05 91.29 88.68 89.07 1,195,771 -2.00(-2.20%)
Feb 22, 2017 92.40 92.40 90.85 91.07 976,454 -1.76(-1.90%)
Feb 21, 2017 92.25 92.98 91.38 92.83 1,105,516 +0.34(+0.37%)
Feb 17, 2017 92.49 92.49 92.49 0 +0.24(+0.26%)
Feb 16, 2017 92.25 92.66 91.29 92.25 1,056,977 +0.00(+0.00%)
Feb 15, 2017 90.85 93.89 90.76 92.25 1,577,332 +1.21(+1.32%)
Feb 14, 2017 97.75 97.85 90.61 91.05 2,755,886 -8.64(-8.66%)
Feb 13, 2017 98.19 100.70 98.09 99.68 1,102,727 +1.50(+1.52%)
Feb 10, 2017 99.44 100.74 96.98 98.19 1,186,166 -1.93(-1.93%)
Feb 09, 2017 96.93 100.72 96.62 100.12 1,360,354 +3.18(+3.28%)
Feb 08, 2017 96.26 97.08 93.02 96.93 2,871,519 -0.63(-0.64%)
Feb 07, 2017 97.99 99.10 96.74 97.56 1,679,120 -1.59(-1.61%)
Feb 06, 2017 98.28 99.35 96.11 99.15 863,612 +0.92(+0.93%)
Feb 03, 2017 99.39 100.62 96.64 98.24 1,158,087 -1.16(-1.17%)
Feb 02, 2017 101.90 102.48 96.59 99.39 2,320,891 -3.47(-3.38%)
Feb 01, 2017 104.41 104.56 100.94 102.87 13,544,300 -1.45(-1.39%)
Jan 31, 2017 101.81 104.75 100.17 104.31 3,470,372 +2.03(+1.98%)
Jan 30, 2017 99.06 102.82 97.27 102.29 629,542 +2.65(+2.66%)
Jan 27, 2017 99.10 101.37 98.48 99.63 497,195 +0.63(+0.63%)
Jan 26, 2017 105.57 105.95 97.27 99.01 752,524 -6.80(-6.43%)
Jan 25, 2017 103.93 106.10 102.92 105.81 472,531 +2.99(+2.91%)
Jan 24, 2017 104.31 106.15 102.63 102.82 422,057 -1.30(-1.25%)
Jan 23, 2017 103.74 104.75 102.99 104.12 270,766 +0.43(+0.42%)
Jan 20, 2017 102.96 104.80 102.41 103.69 355,841 +1.45(+1.42%)
Jan 19, 2017 99.97 102.58 97.78 102.24 346,705 +2.36(+2.37%)
Jan 18, 2017 97.13 100.02 96.55 99.88 241,343 +2.99(+3.09%)
Jan 17, 2017 96.79 97.22 94.91 96.88 245,692 +0.14(+0.15%)
Jan 13, 2017 96.74 96.74 96.74 0 +1.35(+1.42%)
Jan 12, 2017 98.48 98.48 95.15 95.39 226,962 -3.57(-3.61%)
Jan 11, 2017 97.32 99.15 96.79 98.96 188,187 +1.93(+1.99%)
Jan 10, 2017 96.31 98.04 95.21 97.03 146,134 +0.82(+0.85%)
Jan 09, 2017 94.20 96.59 93.76 96.21 125,832 +1.78(+1.88%)
Jan 06, 2017 94.20 95.06 93.50 94.44 121,068 +0.38(+0.41%)
Jan 05, 2017 95.97 96.60 93.79 94.05 168,165 -2.54(-2.63%)
Jan 04, 2017 94.63 96.74 94.44 96.60 185,372 +2.50(+2.65%)
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.