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, 2018 111.71 112.39 107.13 107.28 846,848 -4.38(-3.92%)
Apr 27, 2018 110.00 112.19 103.09 111.66 1,971,508 -4.77(-4.10%)
Apr 26, 2018 114.77 117.74 114.63 116.43 802,050 +2.29(+2.00%)
Apr 25, 2018 114.38 114.97 112.90 114.14 392,038 -0.15(-0.13%)
Apr 24, 2018 114.33 115.80 112.29 114.29 518,238 -0.05(-0.04%)
Apr 23, 2018 115.60 116.67 113.85 114.33 485,227 -1.70(-1.47%)
Apr 20, 2018 118.91 119.15 115.56 116.04 528,806 -2.58(-2.18%)
Apr 19, 2018 118.96 119.74 117.23 118.62 293,656 -0.58(-0.49%)
Apr 18, 2018 119.25 119.59 117.55 119.20 203,330 +0.44(+0.37%)
Apr 17, 2018 116.82 119.35 116.04 118.76 406,935 +2.77(+2.39%)
Apr 16, 2018 115.26 116.48 114.19 115.99 294,145 +1.85(+1.62%)
Apr 13, 2018 114.77 114.92 113.07 114.14 279,069 -0.29(-0.26%)
Apr 12, 2018 114.92 115.77 114.29 114.43 441,227 +0.00(+0.00%)
Apr 11, 2018 112.73 115.31 112.68 114.43 414,783 +0.83(+0.73%)
Apr 10, 2018 113.46 114.09 111.66 113.60 441,149 +2.14(+1.92%)
Apr 09, 2018 110.98 113.02 110.98 111.46 321,712 +0.58(+0.53%)
Apr 06, 2018 110.93 112.29 109.91 110.88 386,462 -0.24(-0.22%)
Apr 05, 2018 110.00 112.44 109.03 111.12 349,270 +1.75(+1.60%)
Apr 04, 2018 107.18 109.61 107.18 109.37 470,941 +0.34(+0.31%)
Apr 03, 2018 111.03 112.63 107.74 109.03 622,071 -0.53(-0.49%)
Apr 02, 2018 111.71 112.78 109.47 109.56 603,309 -2.92(-2.60%)
Mar 29, 2018 112.48 112.48 112.48 0 +3.80(+3.49%)
Mar 28, 2018 112.44 112.66 108.61 108.69 617,088 -3.84(-3.42%)
Mar 27, 2018 116.96 118.03 111.90 112.53 576,786 -4.09(-3.51%)
Mar 26, 2018 114.58 116.72 112.73 116.62 661,302 +4.14(+3.68%)
Mar 23, 2018 115.99 118.08 112.34 112.48 642,825 -3.65(-3.14%)
Mar 22, 2018 119.83 120.08 115.94 116.14 473,005 -5.21(-4.29%)
Mar 21, 2018 122.17 123.24 120.71 121.34 464,709 -1.07(-0.87%)
Mar 20, 2018 121.05 123.24 120.42 122.41 376,225 +1.36(+1.13%)
Mar 19, 2018 122.07 123.29 120.27 121.05 395,525 -2.05(-1.66%)
Mar 16, 2018 124.51 124.85 122.90 123.10 457,206 -1.46(-1.17%)
Mar 15, 2018 124.41 124.94 122.95 124.56 344,819 +0.78(+0.63%)
Mar 14, 2018 124.41 124.94 121.73 123.78 315,774 -0.34(-0.27%)
Mar 13, 2018 124.61 125.58 123.24 124.12 415,311 -0.24(-0.20%)
Mar 12, 2018 125.53 122.56 124.36 465,421 +1.46(+1.19%)
Mar 09, 2018 120.56 122.90 119.54 122.90 389,385 +3.36(+2.81%)
Mar 08, 2018 120.32 120.47 118.62 119.54 254,585 -0.29(-0.24%)
Mar 07, 2018 120.61 119.83 552,948 +2.92(+2.50%)
Mar 06, 2018 119.83 119.83 116.67 116.91 585,432 -2.09(-1.76%)
Mar 05, 2018 115.36 119.69 114.82 119.01 555,505 +2.73(+2.34%)
Mar 02, 2018 112.73 116.62 112.53 116.28 518,951 +2.34(+2.05%)
Mar 01, 2018 112.68 114.43 111.17 113.94 465,208 +1.46(+1.30%)
Feb 28, 2018 113.94 114.92 112.39 112.48 471,412 -1.12(-0.99%)
Feb 27, 2018 116.23 117.11 113.26 113.60 814,889 -3.02(-2.59%)
Feb 26, 2018 114.58 117.16 114.04 116.62 780,027 +2.14(+1.87%)
Feb 23, 2018 115.70 116.67 112.97 114.48 565,952 -0.29(-0.25%)
Feb 22, 2018 115.84 112.34 114.77 905,730 +1.22(+1.07%)
Feb 21, 2018 114.92 116.38 113.46 113.56 931,220 -0.73(-0.64%)
Feb 20, 2018 117.94 119.32 112.58 114.29 1,536,054 -4.92(-4.12%)
Feb 16, 2018 119.20 119.20 119.20 0 -11.05(-8.48%)
Feb 15, 2018 131.22 128.40 130.25 1,376,038 +3.51(+2.77%)
Feb 14, 2018 122.03 127.72 121.83 126.75 1,081,307 +4.14(+3.37%)
Feb 13, 2018 120.37 122.80 119.72 122.61 490,879 +1.17(+0.96%)
Feb 12, 2018 120.22 122.54 119.49 121.44 600,920 +2.19(+1.84%)
Feb 09, 2018 119.40 120.13 115.21 119.25 1,041,726 +1.12(+0.95%)
Feb 08, 2018 120.27 116.43 118.13 744,712 -1.21(-1.02%)
Feb 07, 2018 117.50 119.54 117.50 119.34 569,068 +1.26(+1.07%)
Feb 06, 2018 114.20 118.33 112.60 118.08 605,910 -0.05(-0.04%)
Feb 05, 2018 119.73 120.51 116.63 118.13 341,315 -2.77(-2.29%)
Feb 02, 2018 121.92 122.94 120.41 120.90 399,084 -1.89(-1.54%)
Feb 01, 2018 121.19 123.57 120.27 122.79 247,180 +0.63(+0.52%)
Jan 31, 2018 123.52 124.64 122.02 122.16 357,860 -1.02(-0.83%)
Jan 30, 2018 120.85 123.38 120.66 123.18 523,846 +0.78(+0.63%)
Jan 29, 2018 122.02 123.28 121.53 122.40 434,306 +0.15(+0.12%)
Jan 26, 2018 121.58 122.65 120.66 122.26 419,531 +1.41(+1.17%)
Jan 25, 2018 119.44 121.14 118.42 120.85 611,235 +1.65(+1.39%)
Jan 24, 2018 119.98 120.75 119.03 119.20 364,233 -0.19(-0.16%)
Jan 23, 2018 116.19 119.83 115.83 119.39 452,613 +3.25(+2.80%)
Jan 22, 2018 115.51 116.60 115.51 116.14 299,265 +0.05(+0.04%)
Jan 19, 2018 115.22 116.24 114.83 116.09 571,993 +1.02(+0.89%)
Jan 18, 2018 115.46 116.38 113.71 115.07 507,492 -1.12(-0.96%)
Jan 17, 2018 116.53 117.04 116.00 116.19 366,144 +0.24(+0.21%)
Jan 16, 2018 117.69 118.71 115.22 115.95 541,691 -1.55(-1.32%)
Jan 12, 2018 117.50 117.50 117.50 0 +1.26(+1.09%)
Jan 11, 2018 115.02 116.97 114.54 116.24 220,445 +1.41(+1.23%)
Jan 10, 2018 115.90 114.10 114.83 396,490 -1.07(-0.92%)
Jan 09, 2018 117.74 118.86 115.75 115.90 566,417 -1.84(-1.57%)
Jan 08, 2018 116.72 117.96 115.75 117.74 330,665 +0.53(+0.46%)
Jan 05, 2018 116.29 117.45 115.75 117.21 439,756 +1.80(+1.56%)
Jan 04, 2018 113.52 116.53 113.52 115.41 393,604 +2.57(+2.28%)
Jan 03, 2018 112.35 113.52 111.53 112.84 344,476 +0.53(+0.48%)
Jan 02, 2018 111.87 112.40 111.09 112.30 715,472 +1.12(+1.00%)
Dec 29, 2017 111.19 111.19 111.19 0 -0.34(-0.30%)
Dec 28, 2017 111.19 111.70 111.02 111.53 275,432 +0.24(+0.22%)
Dec 27, 2017 110.94 111.53 110.65 111.28 475,187 +0.39(+0.35%)
Dec 26, 2017 110.22 111.48 110.22 110.90 227,627 +0.10(+0.09%)
Dec 22, 2017 110.22 111.38 109.54 110.80 377,977 +0.53(+0.48%)
Dec 21, 2017 109.92 111.67 109.58 110.27 898,217 +0.44(+0.40%)
Dec 20, 2017 113.32 114.73 108.13 109.83 1,397,404 -3.55(-3.13%)
Dec 19, 2017 117.16 118.33 109.83 113.37 1,429,194 -3.59(-3.07%)
Dec 18, 2017 116.33 117.89 116.04 116.97 724,002 +1.65(+1.43%)
Dec 15, 2017 115.85 116.48 114.68 115.31 1,092,298 -0.39(-0.34%)
Dec 14, 2017 116.04 116.29 115.02 115.70 427,581 -0.05(-0.04%)
Dec 13, 2017 113.23 116.48 113.23 115.75 510,772 +2.62(+2.32%)
Dec 12, 2017 113.66 114.39 112.60 113.13 379,521 -0.78(-0.68%)
Dec 11, 2017 113.86 115.17 113.81 113.91 297,561 +0.29(+0.26%)
Dec 08, 2017 112.35 114.15 111.98 113.61 401,478 +1.70(+1.52%)
Dec 07, 2017 110.75 112.35 110.65 111.92 344,686 +1.41(+1.27%)
Dec 06, 2017 110.17 110.41 109.20 110.51 233,460 -0.10(-0.09%)
Dec 05, 2017 109.63 112.55 109.15 110.61 523,982 +0.39(+0.35%)
Dec 04, 2017 114.73 115.10 109.97 110.22 418,776 -3.11(-2.74%)
Dec 01, 2017 115.36 115.61 113.08 113.32 562,801 -2.23(-1.93%)
Nov 30, 2017 112.69 116.09 112.06 115.56 668,935 +2.57(+2.28%)
Nov 29, 2017 116.97 117.98 112.64 112.98 659,006 -4.37(-3.72%)
Nov 28, 2017 116.29 117.50 116.04 117.35 642,630 +1.36(+1.17%)
Nov 27, 2017 115.36 116.58 114.93 116.00 463,386 +0.39(+0.34%)
Nov 24, 2017 115.85 116.14 114.68 115.61 152,790 -0.15(-0.13%)
Nov 22, 2017 115.56 116.29 114.82 115.75 414,440 +1.07(+0.93%)
Nov 21, 2017 113.61 114.88 113.52 114.68 607,190 +1.65(+1.46%)
Nov 20, 2017 113.37 113.91 112.30 113.03 427,818 +0.00(+0.00%)
Nov 17, 2017 114.15 114.20 112.84 113.03 267,765 -0.97(-0.85%)
Nov 16, 2017 111.92 114.30 111.82 114.00 633,451 +2.91(+2.62%)
Nov 15, 2017 110.07 111.44 109.00 111.09 584,758 -0.10(-0.09%)
Nov 14, 2017 112.01 112.06 108.87 111.19 526,318 -1.07(-0.95%)
Nov 13, 2017 112.35 112.50 110.22 112.26 558,202 +0.10(+0.09%)
Nov 10, 2017 112.50 112.98 111.43 112.16 436,945 -0.53(-0.47%)
Nov 09, 2017 114.20 114.20 110.07 112.69 778,712 -2.38(-2.07%)
Nov 08, 2017 119.30 120.90 115.02 115.07 751,614 -3.11(-2.63%)
Nov 07, 2017 121.33 123.67 117.74 118.18 1,101,955 -3.20(-2.64%)
Nov 06, 2017 118.96 122.31 118.86 121.38 500,776 +2.42(+2.04%)
Nov 03, 2017 119.20 119.35 117.27 118.96 1,012,099 -0.15(-0.12%)
Nov 02, 2017 119.74 119.88 117.92 119.11 488,853 -0.78(-0.65%)
Nov 01, 2017 117.75 120.61 117.22 119.88 819,734 +2.57(+2.19%)
Oct 31, 2017 117.56 119.16 114.80 117.31 853,245 +0.48(+0.42%)
Oct 30, 2017 118.23 119.76 114.31 116.83 1,215,732 -1.45(-1.23%)
Oct 27, 2017 125.45 125.51 116.30 118.28 2,006,939 +0.00(+0.00%)
Oct 26, 2017 117.99 118.72 115.96 118.28 989,998 +0.63(+0.54%)
Oct 25, 2017 118.04 119.45 117.12 117.65 865,443 -0.53(-0.45%)
Oct 24, 2017 117.56 119.06 116.10 118.19 755,443 +0.87(+0.74%)
Oct 23, 2017 115.52 118.72 115.52 117.31 766,999 +1.84(+1.60%)
Oct 20, 2017 115.67 116.30 114.89 115.47 349,531 +0.19(+0.17%)
Oct 19, 2017 112.56 115.67 111.53 115.28 363,614 +1.55(+1.36%)
Oct 18, 2017 112.76 114.60 112.03 113.73 430,516 +1.99(+1.78%)
Oct 17, 2017 112.56 113.05 111.64 111.74 253,840 -1.16(-1.03%)
Oct 16, 2017 113.34 113.92 112.08 112.90 236,099 +0.44(+0.39%)
Oct 13, 2017 112.61 112.81 111.94 112.47 330,822 +0.58(+0.52%)
Oct 12, 2017 112.47 113.36 111.50 111.89 340,314 -0.78(-0.69%)
Oct 11, 2017 113.87 114.16 112.47 112.66 357,383 -1.21(-1.06%)
Oct 10, 2017 114.26 114.55 113.05 113.87 293,396 +0.34(+0.30%)
Oct 09, 2017 112.81 114.45 112.47 113.53 319,859 +1.11(+0.99%)
Oct 06, 2017 111.79 113.05 111.21 112.42 303,025 -0.05(-0.04%)
Oct 05, 2017 111.60 113.39 111.45 112.47 496,993 +0.78(+0.69%)
Oct 04, 2017 109.95 112.03 109.27 111.69 599,420 +1.89(+1.72%)
Oct 03, 2017 109.27 110.24 108.40 109.80 659,982 +2.28(+2.12%)
Oct 02, 2017 106.65 107.67 105.68 107.53 519,264 +0.87(+0.82%)
Sep 29, 2017 104.13 107.23 103.84 106.65 516,718 +2.67(+2.56%)
Sep 28, 2017 104.96 105.15 103.07 103.99 518,644 -1.07(-1.01%)
Sep 27, 2017 105.20 106.12 104.72 105.05 315,546 +0.44(+0.42%)
Sep 26, 2017 106.41 106.80 103.36 104.62 640,829 -1.36(-1.28%)
Sep 25, 2017 107.48 108.01 105.30 105.97 420,032 -1.74(-1.62%)
Sep 22, 2017 106.51 108.11 105.83 107.72 259,410 +0.53(+0.50%)
Sep 21, 2017 106.94 107.38 105.02 107.19 286,984 -0.15(-0.14%)
Sep 20, 2017 108.88 109.32 106.85 107.33 491,516 -1.74(-1.60%)
Sep 19, 2017 109.37 110.14 108.69 109.08 190,094 -0.34(-0.31%)
Sep 18, 2017 108.30 110.34 108.30 109.42 393,903 +1.65(+1.53%)
Sep 15, 2017 108.06 108.45 106.99 107.77 671,387 -0.34(-0.31%)
Sep 14, 2017 107.72 108.20 106.27 108.11 562,224 +0.10(+0.09%)
Sep 13, 2017 107.48 108.93 107.19 108.01 578,448 -0.24(-0.22%)
Sep 12, 2017 107.43 108.33 106.27 108.25 577,218 +0.77(+0.72%)
Sep 11, 2017 108.11 109.56 107.38 107.48 714,124 +0.87(+0.82%)
Sep 08, 2017 108.45 108.88 106.51 106.61 332,509 -1.94(-1.79%)
Sep 07, 2017 109.66 110.63 108.50 108.54 333,692 -0.77(-0.71%)
Sep 06, 2017 110.63 110.67 108.93 109.32 459,772 -0.68(-0.62%)
Sep 05, 2017 112.76 113.10 109.89 110.00 629,936 -2.91(-2.57%)
Sep 01, 2017 111.60 113.15 111.45 112.90 536,492 +2.03(+1.84%)
Aug 31, 2017 110.14 112.03 109.56 110.87 407,978 +1.02(+0.93%)
Aug 30, 2017 108.74 110.00 108.64 109.85 244,264 +1.02(+0.93%)
Aug 29, 2017 107.04 109.42 106.99 108.83 288,087 +0.34(+0.31%)
Aug 28, 2017 107.43 108.64 106.65 108.50 401,110 +1.21(+1.13%)
Aug 25, 2017 109.95 110.29 107.09 107.28 436,202 -2.08(-1.91%)
Aug 24, 2017 109.61 110.34 108.11 109.37 434,736 +0.24(+0.22%)
Aug 23, 2017 109.42 110.43 109.08 109.12 282,523 -1.21(-1.10%)
Aug 22, 2017 110.87 111.42 109.51 110.34 318,468 +0.14(+0.13%)
Aug 21, 2017 110.29 110.58 108.50 110.19 248,149 +0.19(+0.18%)
Aug 18, 2017 109.80 111.40 109.56 110.00 305,885 +0.05(+0.04%)
Aug 17, 2017 113.15 113.73 109.85 109.95 524,720 -4.12(-3.61%)
Aug 16, 2017 113.49 114.99 112.71 114.07 396,130 +1.50(+1.33%)
Aug 15, 2017 114.50 114.60 112.47 112.56 401,402 -1.65(-1.44%)
Aug 14, 2017 111.35 114.41 110.82 114.21 489,662 +4.07(+3.70%)
Aug 11, 2017 108.35 110.58 108.20 110.14 490,849 +2.08(+1.93%)
Aug 10, 2017 111.55 112.61 107.72 108.06 691,625 -4.85(-4.29%)
Aug 09, 2017 111.98 113.53 111.85 112.90 497,063 -0.63(-0.55%)
Aug 08, 2017 114.11 114.75 113.44 113.53 670,572 -0.44(-0.38%)
Aug 07, 2017 109.66 114.16 108.88 113.97 556,599 +4.99(+4.58%)
Aug 04, 2017 109.85 108.59 108.98 395,100 -0.63(-0.57%)
Aug 03, 2017 110.28 110.86 109.08 109.61 349,532 -0.63(-0.57%)
Aug 02, 2017 113.52 114.35 108.88 110.24 580,304 -2.71(-2.40%)
Aug 01, 2017 113.28 114.83 112.46 112.94 595,358 +0.34(+0.30%)
Jul 31, 2017 113.04 115.26 111.73 112.61 797,575 +0.24(+0.21%)
Jul 28, 2017 116.04 117.25 111.11 112.36 1,844,811 +4.55(+4.22%)
Jul 27, 2017 110.19 110.67 105.69 107.82 807,165 -1.69(-1.55%)
Jul 26, 2017 109.46 110.17 108.35 109.51 387,531 +0.68(+0.62%)
Jul 25, 2017 108.45 108.88 107.53 108.83 488,993 +0.68(+0.63%)
Jul 24, 2017 107.87 109.03 107.53 108.16 405,130 +0.53(+0.49%)
Jul 21, 2017 107.72 109.03 106.47 107.62 500,718 -1.11(-1.02%)
Jul 20, 2017 111.11 111.11 108.59 108.74 453,010 -0.77(-0.71%)
Jul 19, 2017 109.12 110.24 108.11 109.51 339,836 +1.55(+1.43%)
Jul 18, 2017 107.33 108.30 106.90 107.96 336,727 +0.24(+0.22%)
Jul 17, 2017 107.09 107.87 106.63 107.72 278,609 +1.06(+1.00%)
Jul 14, 2017 107.33 107.33 106.22 106.66 339,875 -0.14(-0.14%)
Jul 13, 2017 109.32 109.56 106.71 106.80 555,026 -2.18(-2.00%)
Jul 12, 2017 107.62 109.08 107.05 108.98 581,716 +2.61(+2.45%)
Jul 11, 2017 105.84 107.62 105.50 106.37 405,818 +0.14(+0.14%)
Jul 10, 2017 103.71 106.61 102.86 106.22 819,611 +2.61(+2.52%)
Jul 07, 2017 101.29 104.00 101.05 103.61 466,519 +2.95(+2.93%)
Jul 06, 2017 99.65 102.02 99.65 100.66 640,884 -0.19(-0.19%)
Jul 05, 2017 99.79 101.92 99.67 100.86 559,182 +1.21(+1.21%)
Jul 03, 2017 101.24 102.67 99.60 99.65 556,877 -1.40(-1.39%)
Jun 30, 2017 102.11 102.31 100.52 101.05 631,007 -0.68(-0.67%)
Jun 29, 2017 103.85 103.95 99.99 101.73 803,271 -2.56(-2.46%)
Jun 28, 2017 102.60 104.43 101.78 104.29 865,698 +1.84(+1.79%)
Jun 27, 2017 106.61 108.25 102.31 102.45 684,223 -4.21(-3.94%)
Jun 26, 2017 107.96 109.92 106.56 106.66 529,872 +0.00(+0.00%)
Jun 23, 2017 108.98 106.66 6,094,940 +0.77(+0.73%)
Jun 22, 2017 105.84 106.80 105.31 105.89 412,744 -0.43(-0.41%)
Jun 21, 2017 105.31 106.75 104.68 106.32 541,099 +1.69(+1.62%)
Jun 20, 2017 107.72 108.54 104.63 104.63 363,802 -3.38(-3.13%)
Jun 19, 2017 106.17 108.06 104.49 108.01 428,188 +3.00(+2.85%)
Jun 16, 2017 104.48 106.37 104.19 105.01 713,836 -0.15(-0.14%)
Jun 15, 2017 101.44 105.31 101.44 105.16 739,908 -0.10(-0.09%)
Jun 14, 2017 107.67 107.67 104.39 105.26 406,561 -1.64(-1.54%)
Jun 13, 2017 106.47 108.30 106.08 106.90 913,358 +1.02(+0.96%)
Jun 12, 2017 104.29 106.37 101.63 105.89 798,766 -1.64(-1.53%)
Jun 09, 2017 112.07 112.80 104.77 107.53 828,315 -3.89(-3.49%)
Jun 08, 2017 109.03 112.61 108.40 111.42 727,124 +3.12(+2.88%)
Jun 07, 2017 109.17 109.75 108.16 108.30 618,264 -0.24(-0.22%)
Jun 06, 2017 107.77 109.41 107.05 108.54 394,671 +0.39(+0.36%)
Jun 05, 2017 109.99 110.72 108.13 108.16 415,108 -2.13(-1.93%)
Jun 02, 2017 110.19 110.67 108.87 110.28 602,490 +1.02(+0.93%)
Jun 01, 2017 108.01 109.32 106.56 109.27 595,843 +1.93(+1.80%)
May 31, 2017 106.85 107.48 105.23 107.33 618,546 +0.53(+0.50%)
May 30, 2017 106.90 107.94 105.98 106.80 624,622 +0.24(+0.23%)
May 26, 2017 106.51 107.09 104.58 106.56 618,360 +0.10(+0.09%)
May 25, 2017 107.87 108.06 106.08 106.47 774,677 -0.63(-0.59%)
May 24, 2017 107.92 108.16 106.85 107.09 457,854 -0.48(-0.45%)
May 23, 2017 107.33 107.58 104.34 107.58 981,051 -0.10(-0.09%)
May 22, 2017 107.43 110.13 107.00 107.67 767,819 -1.64(-1.50%)
May 19, 2017 107.48 111.01 107.29 109.32 712,162 +2.61(+2.45%)
May 18, 2017 104.77 108.25 103.32 106.71 616,993 +0.48(+0.46%)
May 17, 2017 109.32 109.95 106.08 106.22 645,859 -5.22(-4.69%)
May 16, 2017 112.22 112.70 110.19 111.44 541,892 -0.10(-0.09%)
May 15, 2017 112.17 113.38 110.77 111.54 519,548 +0.34(+0.30%)
May 12, 2017 110.96 111.64 110.14 111.20 525,465 +0.24(+0.22%)
May 11, 2017 110.86 111.20 109.56 110.96 735,328 -0.53(-0.48%)
May 10, 2017 110.96 111.83 109.75 111.49 493,827 +1.16(+1.05%)
May 09, 2017 111.30 111.98 109.08 110.33 647,830 -0.92(-0.83%)
May 08, 2017 116.47 116.47 110.62 111.25 1,112,366 -5.46(-4.68%)
May 05, 2017 116.14 119.61 114.74 116.72 1,439,315 +7.91(+7.27%)
May 04, 2017 109.43 109.81 107.60 108.80 944,905 +0.10(+0.09%)
May 03, 2017 109.24 109.76 107.60 108.71 616,798 -1.35(-1.23%)
May 02, 2017 110.64 111.07 109.50 110.06 717,850 -0.77(-0.70%)
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.