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 (%)
Aug 31, 2012 20.97 21.02 20.50 20.87 284,909 +0.04(+0.18%)
Aug 30, 2012 20.76 21.03 20.60 20.83 425,184 -0.13(-0.63%)
Aug 29, 2012 20.50 21.07 20.24 20.96 298,754 +1.38(+7.03%)
Aug 27, 2012 20.10 20.12 19.14 19.58 361,440 -0.47(-2.37%)
Aug 24, 2012 19.75 20.27 19.52 20.06 342,174 +0.17(+0.86%)
Aug 23, 2012 19.26 19.94 19.00 19.89 339,702 +0.56(+2.90%)
Aug 22, 2012 18.46 19.46 18.19 19.33 223,870 +0.93(+5.06%)
Aug 21, 2012 19.00 19.00 18.34 18.40 563,527 -0.50(-2.66%)
Aug 20, 2012 19.26 19.38 18.63 18.90 242,596 -0.33(-1.73%)
Aug 17, 2012 19.46 19.82 19.05 19.23 230,713 -0.28(-1.46%)
Aug 16, 2012 18.91 19.84 18.75 19.52 509,039 +0.61(+3.21%)
Aug 15, 2012 18.50 18.92 18.50 18.91 255,123 +0.44(+2.36%)
Aug 14, 2012 18.82 19.00 18.21 18.47 417,303 -0.17(-0.92%)
Aug 13, 2012 18.64 18.82 18.15 18.64 233,981 -0.06(-0.30%)
Aug 10, 2012 18.92 19.29 18.60 18.70 190,384 -0.22(-1.15%)
Aug 09, 2012 18.72 19.07 18.67 18.92 453,934 +0.25(+1.32%)
Aug 08, 2012 18.67 18.82 18.27 18.67 352,458 +0.02(+0.10%)
Aug 07, 2012 19.01 19.29 17.94 18.65 884,512 -0.27(-1.40%)
Aug 06, 2012 18.73 19.25 18.66 18.92 535,958 +0.15(+0.81%)
Aug 03, 2012 18.55 19.44 18.44 18.77 1,059,856 +0.33(+1.80%)
Aug 02, 2012 18.07 18.75 18.00 18.44 902,163 +0.29(+1.62%)
Aug 01, 2012 18.20 18.97 18.12 18.14 913,204 +0.15(+0.84%)
Jul 31, 2012 23.26 23.73 17.79 17.99 4,037,635 -5.16(-22.30%)
Jul 30, 2012 22.13 23.28 22.09 23.15 792,439 +1.08(+4.88%)
Jul 27, 2012 22.46 22.75 21.81 22.08 641,689 -0.38(-1.71%)
Jul 26, 2012 24.68 24.68 20.50 22.46 3,617,474 -6.84(-23.36%)
Jul 25, 2012 30.32 30.58 29.18 29.30 273,993 -0.89(-2.95%)
Jul 24, 2012 30.47 30.80 30.05 30.20 118,531 -0.11(-0.38%)
Jul 23, 2012 30.28 30.52 29.81 30.31 117,629 -0.54(-1.75%)
Jul 20, 2012 31.00 31.56 30.69 30.85 103,824 -0.46(-1.46%)
Jul 19, 2012 31.94 32.68 30.98 31.31 319,677 -0.57(-1.79%)
Jul 18, 2012 29.83 32.23 29.83 31.88 285,450 +1.97(+6.57%)
Jul 17, 2012 29.59 30.08 29.14 29.91 150,622 +0.53(+1.81%)
Jul 16, 2012 29.48 29.79 29.12 29.38 60,932 -0.11(-0.39%)
Jul 13, 2012 29.40 29.74 29.27 29.49 70,208 +0.12(+0.42%)
Jul 12, 2012 29.51 29.75 28.99 29.37 180,899 -0.31(-1.06%)
Jul 11, 2012 29.44 29.75 29.22 29.68 157,705 +0.26(+0.87%)
Jul 10, 2012 29.78 29.78 29.22 29.43 249,579 -0.14(-0.48%)
Jul 09, 2012 29.60 29.66 28.99 29.57 327,335 -0.10(-0.35%)
Jul 06, 2012 29.68 29.97 29.58 29.67 145,875 -0.28(-0.95%)
Jul 05, 2012 29.44 30.38 29.30 29.96 128,671 +0.53(+1.81%)
Jul 03, 2012 29.01 29.70 28.87 29.43 247,583 +0.47(+1.64%)
Jul 02, 2012 28.90 29.31 28.75 28.95 260,067 -0.02(-0.07%)
Jun 29, 2012 28.99 29.16 28.68 28.97 205,407 +0.49(+1.73%)
Jun 28, 2012 28.93 29.00 28.14 28.48 121,108 -0.63(-2.15%)
Jun 27, 2012 29.38 29.45 29.04 29.11 196,204 -0.28(-0.94%)
Jun 26, 2012 29.30 29.50 29.22 29.38 175,723 +0.07(+0.23%)
Jun 25, 2012 29.83 30.05 29.14 29.31 94,265 -0.95(-3.14%)
Jun 22, 2012 29.40 30.28 29.21 30.26 371,075 +0.92(+3.14%)
Jun 21, 2012 30.23 30.25 29.22 29.34 222,666 -0.75(-2.49%)
Jun 20, 2012 29.48 30.29 29.32 30.09 181,137 +0.70(+2.39%)
Jun 19, 2012 29.31 29.53 29.11 29.39 170,890 +0.32(+1.11%)
Jun 18, 2012 29.15 29.44 29.01 29.07 150,035 -0.30(-1.03%)
Jun 15, 2012 29.19 29.54 28.94 29.37 241,569 +0.23(+0.78%)
Jun 14, 2012 29.30 29.32 28.93 29.14 190,378 -0.06(-0.21%)
Jun 13, 2012 29.24 30.38 28.96 29.20 273,987 +0.29(+1.00%)
Jun 12, 2012 29.04 29.14 28.64 28.92 179,609 +0.01(+0.03%)
Jun 11, 2012 29.13 29.43 28.73 28.91 206,307 +0.09(+0.33%)
Jun 08, 2012 29.33 29.33 28.22 28.81 696,520 -0.63(-2.13%)
Jun 07, 2012 30.18 30.24 29.43 29.44 259,063 -0.26(-0.86%)
Jun 06, 2012 29.71 29.98 29.46 29.69 184,754 +0.09(+0.32%)
Jun 05, 2012 29.50 29.95 29.24 29.60 558,937 -0.11(-0.38%)
Jun 04, 2012 29.72 30.02 29.33 29.71 294,848 +0.04(+0.13%)
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.