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 (%)
Apr 30, 2015 62.60 63.23 60.65 60.93 525,620 -1.83(-2.92%)
Apr 29, 2015 62.77 66.45 61.53 62.76 1,774,650 +7.11(+12.78%)
Apr 28, 2015 55.44 56.18 54.85 55.65 281,359 +0.46(+0.83%)
Apr 27, 2015 55.98 56.36 54.89 55.19 145,875 -0.64(-1.14%)
Apr 24, 2015 55.77 56.31 55.32 55.83 153,362 +0.25(+0.44%)
Apr 23, 2015 55.24 55.88 55.06 55.58 158,522 +0.34(+0.62%)
Apr 22, 2015 55.63 55.66 54.93 55.24 179,376 -0.15(-0.27%)
Apr 21, 2015 54.43 55.94 54.30 55.39 343,794 +0.96(+1.76%)
Apr 20, 2015 54.15 55.51 53.90 54.43 231,285 +0.65(+1.22%)
Apr 17, 2015 54.69 54.71 52.95 53.78 237,177 -1.41(-2.56%)
Apr 16, 2015 55.04 56.48 54.80 55.19 283,400 +0.28(+0.50%)
Apr 15, 2015 54.37 55.39 54.37 54.92 306,901 +0.69(+1.28%)
Apr 14, 2015 53.99 54.34 53.55 54.22 296,012 +0.30(+0.56%)
Apr 13, 2015 54.15 54.62 53.44 53.92 162,193 +0.02(+0.04%)
Apr 10, 2015 54.55 54.55 53.73 53.90 233,769 -0.26(-0.47%)
Apr 09, 2015 53.87 54.92 53.66 54.16 377,263 +0.25(+0.46%)
Apr 08, 2015 52.91 54.01 52.91 53.91 186,658 +1.06(+2.01%)
Apr 07, 2015 52.89 53.53 52.61 52.85 253,983 -0.14(-0.27%)
Apr 06, 2015 52.09 53.09 51.79 52.99 174,328 +0.38(+0.72%)
Apr 02, 2015 53.23 52.61 52.61 52.61 270,938 -0.53(-1.00%)
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.