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 29, 2016 56.80 58.18 54.66 56.67 1,145,327 +6.59(+13.15%)
Apr 28, 2016 50.11 51.43 49.78 50.08 392,645 +0.08(+0.15%)
Apr 27, 2016 49.88 50.31 49.67 50.01 306,633 -0.17(-0.34%)
Apr 26, 2016 49.06 50.70 48.76 50.18 270,678 +1.25(+2.56%)
Apr 25, 2016 48.80 49.36 48.32 48.93 440,328 -0.23(-0.46%)
Apr 22, 2016 48.36 49.15 48.22 49.15 238,763 +0.34(+0.70%)
Apr 21, 2016 48.54 49.59 48.44 48.81 249,593 +0.47(+0.96%)
Apr 20, 2016 47.40 48.62 46.74 48.35 468,056 +0.84(+1.78%)
Apr 19, 2016 47.36 47.59 46.53 47.50 412,114 +0.21(+0.44%)
Apr 18, 2016 46.85 47.77 46.85 47.29 245,551 +0.33(+0.71%)
Apr 15, 2016 46.64 47.69 46.32 46.96 262,371 +0.25(+0.53%)
Apr 14, 2016 47.01 47.24 46.41 46.71 305,192 -0.28(-0.61%)
Apr 13, 2016 45.68 47.03 45.37 47.00 665,645 +1.69(+3.73%)
Apr 12, 2016 46.63 46.64 44.96 45.31 261,776 -1.28(-2.75%)
Apr 11, 2016 48.19 48.76 46.57 46.59 226,386 -1.41(-2.95%)
Apr 08, 2016 49.19 49.22 47.24 48.01 249,904 -0.81(-1.65%)
Apr 07, 2016 49.40 49.54 48.41 48.81 258,750 -0.85(-1.72%)
Apr 06, 2016 48.36 49.80 48.00 49.67 292,043 +1.44(+2.99%)
Apr 05, 2016 48.57 49.19 47.78 48.22 187,687 -0.65(-1.32%)
Apr 04, 2016 48.88 49.35 48.16 48.87 290,420 -0.05(-0.10%)
Apr 01, 2016 47.66 49.09 47.17 48.92 219,206 +1.02(+2.12%)
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%)
Jan 04, 2016 62.58 62.60 57.94 58.43 654,423 -5.27(-8.27%)
Dec 31, 2015 65.23 63.70 63.70 63.70 143,369 -1.70(-2.60%)
Dec 30, 2015 66.16 66.50 65.33 65.40 102,342 -0.94(-1.42%)
Dec 29, 2015 66.03 66.93 65.65 66.34 93,715 +0.69(+1.06%)
Dec 28, 2015 64.98 65.68 64.90 65.64 60,371 +0.33(+0.51%)
Dec 24, 2015 64.97 65.31 65.31 65.31 77,004 +0.42(+0.64%)
Dec 23, 2015 65.38 65.49 64.45 64.89 100,677 -0.23(-0.35%)
Dec 22, 2015 64.86 65.36 64.09 65.12 125,977 +0.60(+0.93%)
Dec 21, 2015 63.41 64.52 62.97 64.52 191,061 +1.44(+2.29%)
Dec 18, 2015 64.25 64.37 62.95 63.08 263,610 -1.55(-2.39%)
Dec 17, 2015 64.25 65.13 63.96 64.63 142,304 +0.52(+0.81%)
Dec 16, 2015 64.55 64.93 62.53 64.11 274,611 -0.15(-0.24%)
Dec 15, 2015 63.48 64.84 63.46 64.26 155,510 +1.06(+1.68%)
Dec 14, 2015 63.45 63.75 61.37 63.19 262,456 -0.36(-0.57%)
Dec 11, 2015 64.31 64.86 62.66 63.56 183,343 -1.77(-2.70%)
Dec 10, 2015 65.79 66.35 64.97 65.32 151,500 -0.61(-0.92%)
Dec 09, 2015 68.16 68.22 65.50 65.93 228,104 -2.55(-3.73%)
Dec 08, 2015 67.04 68.85 66.91 68.48 174,222 +0.94(+1.39%)
Dec 07, 2015 66.71 67.67 65.85 67.54 305,832 +0.68(+1.02%)
Dec 04, 2015 66.76 67.35 66.23 66.86 176,010 +0.28(+0.41%)
Dec 03, 2015 68.47 68.90 66.49 66.58 169,520 -1.80(-2.64%)
Dec 02, 2015 68.02 68.78 67.77 68.39 105,829 +0.40(+0.59%)
Dec 01, 2015 68.02 68.63 67.16 67.99 161,811 +0.19(+0.28%)
Nov 30, 2015 68.44 69.16 67.57 67.80 219,708 -0.60(-0.87%)
Nov 27, 2015 68.50 68.79 68.05 68.40 45,642 -0.20(-0.29%)
Nov 25, 2015 67.85 68.60 68.60 68.60 84,905 +0.74(+1.09%)
Nov 24, 2015 67.37 67.98 66.56 67.86 137,440 +0.20(+0.29%)
Nov 23, 2015 68.32 68.77 67.28 67.66 135,093 -0.84(-1.22%)
Nov 20, 2015 68.84 68.84 68.11 68.49 223,569 +0.20(+0.29%)
Nov 19, 2015 67.94 68.87 67.94 68.29 202,681 +0.42(+0.62%)
Nov 18, 2015 66.78 68.16 66.39 67.87 271,541 +1.22(+1.84%)
Nov 17, 2015 67.43 67.62 66.14 66.65 413,674 -0.60(-0.89%)
Nov 16, 2015 67.31 67.79 65.84 67.25 223,132 -0.28(-0.41%)
Nov 13, 2015 69.44 69.84 67.49 67.52 267,627 -1.89(-2.72%)
Nov 12, 2015 68.94 70.98 68.94 69.41 521,270 +0.39(+0.56%)
Nov 11, 2015 67.94 69.66 67.86 69.02 213,592 +1.19(+1.75%)
Nov 10, 2015 67.70 68.08 66.74 67.84 189,114 -0.28(-0.40%)
Nov 09, 2015 67.84 68.45 67.31 68.11 195,378 +0.21(+0.31%)
Nov 06, 2015 66.78 68.34 65.64 67.90 327,364 +0.80(+1.19%)
Nov 05, 2015 67.52 67.98 66.62 67.11 227,255 -0.38(-0.56%)
Nov 04, 2015 65.53 67.56 65.53 67.49 325,894 +2.13(+3.25%)
Nov 03, 2015 65.40 65.67 64.56 65.36 219,923 -0.15(-0.23%)
Nov 02, 2015 64.04 66.18 63.86 65.51 272,126 +1.57(+2.45%)
Oct 30, 2015 63.93 64.89 63.91 63.94 268,551 -0.04(-0.06%)
Oct 29, 2015 64.63 65.07 63.57 63.98 194,553 -0.71(-1.10%)
Oct 28, 2015 63.44 64.71 63.01 64.69 194,834 +1.23(+1.94%)
Oct 27, 2015 63.23 63.97 62.78 63.46 378,088 +0.02(+0.03%)
Oct 26, 2015 65.10 65.23 63.22 63.44 328,117 -1.78(-2.74%)
Oct 23, 2015 69.30 69.68 63.06 65.23 815,997 -0.99(-1.49%)
Oct 22, 2015 65.36 66.88 64.93 66.21 481,498 +1.55(+2.39%)
Oct 21, 2015 66.05 66.21 63.63 64.67 371,459 -1.40(-2.11%)
Oct 20, 2015 66.58 66.58 65.66 66.06 251,033 +0.09(+0.14%)
Oct 19, 2015 64.82 66.40 64.56 65.97 368,936 +0.96(+1.47%)
Oct 16, 2015 65.17 65.32 64.72 65.01 201,548 +0.12(+0.19%)
Oct 15, 2015 63.97 65.06 63.49 64.88 229,852 +1.22(+1.92%)
Oct 14, 2015 64.21 64.79 63.38 63.66 296,038 -0.75(-1.16%)
Oct 13, 2015 65.83 66.08 64.31 64.41 345,433 -1.67(-2.53%)
Oct 12, 2015 64.95 66.55 64.49 66.08 301,450 +1.53(+2.37%)
Oct 09, 2015 66.64 67.08 64.07 64.55 524,934 -3.04(-4.49%)
Oct 08, 2015 67.14 67.80 66.74 67.59 318,452 +0.51(+0.76%)
Oct 07, 2015 65.54 67.13 65.07 67.08 356,383 +1.68(+2.57%)
Oct 06, 2015 65.97 66.50 65.02 65.40 217,555 -0.50(-0.76%)
Oct 05, 2015 64.89 66.20 64.57 65.90 279,861 +1.50(+2.33%)
Oct 02, 2015 63.60 64.46 62.32 64.40 198,945 -0.09(-0.13%)
Oct 01, 2015 64.68 65.25 63.36 64.49 341,910 -0.22(-0.34%)
Sep 30, 2015 62.88 64.91 62.21 64.70 477,123 +2.53(+4.06%)
Sep 29, 2015 60.28 62.43 59.59 62.18 641,793 +1.83(+3.04%)
Sep 28, 2015 62.13 62.81 60.22 60.35 284,630 -2.28(-3.64%)
Sep 25, 2015 64.74 64.74 62.46 62.62 271,198 -1.43(-2.24%)
Sep 24, 2015 63.37 64.23 62.75 64.06 392,970 -0.08(-0.12%)
Sep 23, 2015 61.36 64.28 60.97 64.13 509,550 +3.18(+5.22%)
Sep 22, 2015 60.93 61.34 60.31 60.95 185,164 -0.67(-1.09%)
Sep 21, 2015 61.70 62.48 60.67 61.63 533,094 +0.33(+0.54%)
Sep 18, 2015 60.52 61.84 60.30 61.30 311,579 -0.23(-0.37%)
Sep 17, 2015 60.52 62.30 60.17 61.52 198,554 +0.79(+1.30%)
Sep 16, 2015 60.54 61.29 60.38 60.74 163,917 +0.31(+0.52%)
Sep 15, 2015 59.49 61.33 59.32 60.42 281,249 +0.89(+1.50%)
Sep 14, 2015 59.93 60.06 58.86 59.53 179,533 -0.31(-0.52%)
Sep 11, 2015 58.90 60.06 58.83 59.84 200,680 +0.53(+0.90%)
Sep 10, 2015 59.38 60.15 58.86 59.31 127,746 -0.13(-0.22%)
Sep 09, 2015 59.80 60.46 59.18 59.44 223,623 +0.23(+0.38%)
Sep 08, 2015 58.85 59.55 58.50 59.22 259,782 +1.86(+3.24%)
Sep 04, 2015 57.78 57.36 57.36 57.36 231,751 -1.32(-2.25%)
Sep 03, 2015 59.98 60.54 58.13 58.68 567,517 -1.45(-2.42%)
Sep 02, 2015 58.97 60.27 57.75 60.13 342,775 +1.98(+3.41%)
Sep 01, 2015 57.72 58.98 57.72 58.14 307,762 -1.03(-1.75%)
Aug 31, 2015 60.49 60.90 58.87 59.18 315,338 -2.07(-3.38%)
Aug 28, 2015 62.08 64.33 60.53 61.25 416,794 +0.12(+0.20%)
Aug 27, 2015 59.69 61.80 59.07 61.12 443,020 +2.19(+3.72%)
Aug 26, 2015 58.68 59.25 57.18 58.93 239,908 +1.70(+2.97%)
Aug 25, 2015 60.02 60.96 57.12 57.23 267,525 -0.81(-1.39%)
Aug 24, 2015 58.52 60.00 53.88 58.04 506,487 -3.87(-6.26%)
Aug 21, 2015 61.94 62.80 60.85 61.91 429,297 -1.26(-2.00%)
Aug 20, 2015 66.20 66.60 63.01 63.18 342,883 -3.61(-5.40%)
Aug 19, 2015 67.65 67.67 66.45 66.78 192,226 -0.78(-1.15%)
Aug 18, 2015 67.47 68.05 66.92 67.56 213,431 -0.28(-0.42%)
Aug 17, 2015 66.83 68.10 66.12 67.85 187,166 +0.77(+1.15%)
Aug 14, 2015 66.37 67.15 65.80 67.08 126,147 +0.58(+0.87%)
Aug 13, 2015 66.32 67.14 65.64 66.50 265,931 +0.15(+0.23%)
Aug 12, 2015 65.10 66.65 64.18 66.35 281,802 +0.47(+0.72%)
Aug 11, 2015 66.87 67.85 65.77 65.87 264,326 -1.59(-2.36%)
Aug 10, 2015 67.61 68.81 67.36 67.47 321,736 -0.11(-0.17%)
Aug 07, 2015 67.47 68.03 66.74 67.58 383,034 -0.10(-0.15%)
Aug 06, 2015 69.21 69.51 67.03 67.68 216,423 -1.56(-2.25%)
Aug 05, 2015 69.86 70.76 68.89 69.24 292,924 -0.30(-0.44%)
Aug 04, 2015 69.33 70.25 68.97 69.55 305,532 +0.18(+0.26%)
Aug 03, 2015 69.78 70.48 68.88 69.36 248,278 -0.48(-0.69%)
Jul 31, 2015 70.23 70.72 69.48 69.85 284,809 -0.33(-0.47%)
Jul 30, 2015 69.33 71.14 68.82 70.18 318,668 +0.13(+0.19%)
Jul 29, 2015 70.11 70.27 68.93 70.05 635,171 +0.00(+0.00%)
Jul 28, 2015 69.46 70.32 68.37 70.05 385,722 +0.59(+0.85%)
Jul 27, 2015 68.61 69.58 67.16 69.46 739,035 +0.91(+1.33%)
Jul 24, 2015 69.25 71.60 67.88 68.55 1,861,347 +6.36(+10.23%)
Jul 23, 2015 63.47 64.46 61.38 62.19 522,884 -0.66(-1.04%)
Jul 22, 2015 62.31 63.47 62.31 62.84 235,639 +0.43(+0.68%)
Jul 21, 2015 62.61 62.92 61.91 62.42 201,208 -0.06(-0.09%)
Jul 20, 2015 61.70 62.57 61.28 62.47 242,259 +0.84(+1.37%)
Jul 17, 2015 61.70 62.17 61.30 61.63 240,931 +0.21(+0.34%)
Jul 16, 2015 61.44 62.06 61.24 61.42 297,129 +0.61(+1.00%)
Jul 15, 2015 61.02 61.59 60.68 60.81 124,216 -0.34(-0.56%)
Jul 14, 2015 60.79 61.43 60.79 61.15 170,228 +0.46(+0.75%)
Jul 13, 2015 60.09 61.58 60.09 60.70 209,113 +0.69(+1.15%)
Jul 10, 2015 60.13 60.19 59.51 60.00 338,177 +0.59(+0.99%)
Jul 09, 2015 59.28 60.30 58.95 59.42 240,606 +0.87(+1.49%)
Jul 08, 2015 58.88 59.62 58.14 58.54 318,440 -0.78(-1.31%)
Jul 07, 2015 59.05 59.41 57.21 59.32 327,768 +0.25(+0.42%)
Jul 06, 2015 59.70 60.15 58.75 59.07 290,477 -1.22(-2.03%)
Jul 02, 2015 61.24 60.30 60.30 60.30 155,800 -0.94(-1.53%)
Jul 01, 2015 61.53 61.70 60.69 61.24 255,989 +0.02(+0.03%)
Jun 30, 2015 60.93 61.50 60.45 61.22 165,410 +0.98(+1.62%)
Jun 29, 2015 61.50 61.68 60.12 60.24 178,864 -1.64(-2.65%)
Jun 26, 2015 63.60 63.58 61.59 61.88 327,169 -1.70(-2.67%)
Jun 25, 2015 64.02 64.21 63.13 63.58 133,249 -0.15(-0.24%)
Jun 24, 2015 64.04 64.24 63.32 63.74 133,319 -0.29(-0.46%)
Jun 23, 2015 63.43 64.42 63.13 64.03 248,917 +0.33(+0.52%)
Jun 22, 2015 63.79 63.85 63.09 63.70 215,424 +0.23(+0.36%)
Jun 19, 2015 63.48 63.59 62.86 63.47 255,228 +0.11(+0.18%)
Jun 18, 2015 63.29 63.82 63.13 63.36 144,106 +0.21(+0.33%)
Jun 17, 2015 63.23 64.04 63.00 63.15 205,098 -0.06(-0.09%)
Jun 16, 2015 62.19 63.91 62.19 63.20 185,947 +0.87(+1.40%)
Jun 15, 2015 62.91 63.16 61.74 62.33 184,882 -0.79(-1.25%)
Jun 12, 2015 61.13 63.29 60.90 63.12 269,642 +1.96(+3.20%)
Jun 11, 2015 61.77 61.80 60.62 61.16 159,548 -0.50(-0.82%)
Jun 10, 2015 60.75 62.29 60.20 61.67 259,460 +1.30(+2.15%)
Jun 09, 2015 60.75 60.88 60.19 60.37 164,870 -0.53(-0.87%)
Jun 08, 2015 60.33 61.28 59.82 60.90 244,694 +0.24(+0.39%)
Jun 05, 2015 60.19 60.89 59.62 60.66 231,974 +0.25(+0.41%)
Jun 04, 2015 60.99 61.18 60.22 60.41 143,106 -0.79(-1.29%)
Jun 03, 2015 60.92 61.59 60.59 61.20 201,763 +0.47(+0.77%)
Jun 02, 2015 60.56 61.39 59.90 60.74 203,109 +0.02(+0.03%)
Jun 01, 2015 60.76 61.12 59.47 60.72 209,203 +0.47(+0.77%)
May 29, 2015 61.03 61.14 59.78 60.25 202,883 -0.65(-1.08%)
May 28, 2015 60.81 61.25 60.67 60.91 242,862 -0.25(-0.40%)
May 27, 2015 60.58 61.60 60.57 61.15 384,797 +0.45(+0.74%)
May 26, 2015 61.22 61.27 60.25 60.71 224,757 -0.67(-1.10%)
May 22, 2015 61.47 61.38 61.38 61.38 177,711 -0.29(-0.48%)
May 21, 2015 61.54 62.13 61.34 61.68 153,147 -0.02(-0.03%)
May 20, 2015 62.25 62.25 61.48 61.69 164,676 -0.27(-0.43%)
May 19, 2015 62.96 63.52 61.63 61.96 205,301 -1.07(-1.70%)
May 18, 2015 61.69 63.29 61.69 63.03 228,565 +1.07(+1.73%)
May 15, 2015 62.01 62.43 61.32 61.96 169,243 -0.15(-0.24%)
May 14, 2015 61.67 62.58 61.37 62.11 198,625 +0.96(+1.57%)
May 13, 2015 61.82 62.00 60.92 61.15 245,885 -0.37(-0.60%)
May 12, 2015 61.87 62.35 60.89 61.52 155,039 -0.47(-0.77%)
May 11, 2015 61.57 62.91 61.57 62.00 210,388 +0.21(+0.34%)
May 08, 2015 62.17 62.25 61.49 61.79 249,263 +0.40(+0.65%)
May 07, 2015 60.29 61.88 60.12 61.39 213,679 +1.05(+1.75%)
May 06, 2015 60.36 60.44 59.55 60.34 290,996 +0.44(+0.73%)
May 05, 2015 61.05 61.38 59.56 59.90 253,613 -1.31(-2.14%)
May 04, 2015 60.13 61.50 59.13 61.21 315,241 +0.55(+0.91%)
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.