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 (%)
Nov 30, 2011 42.53 43.01 41.91 43.01 213,240 +2.17(+5.31%)
Nov 29, 2011 41.84 42.65 39.79 40.84 280,430 -1.05(-2.51%)
Nov 28, 2011 38.12 41.96 37.91 41.89 351,047 +5.20(+14.17%)
Nov 25, 2011 37.15 37.78 36.57 36.69 57,827 -0.54(-1.45%)
Nov 23, 2011 38.90 39.22 37.21 37.23 179,673 -1.97(-5.03%)
Nov 22, 2011 39.26 39.79 38.83 39.20 76,007 -0.25(-0.63%)
Nov 21, 2011 39.74 39.95 38.91 39.45 68,848 -1.22(-3.00%)
Nov 18, 2011 40.99 41.96 40.49 40.67 101,246 -0.32(-0.78%)
Nov 17, 2011 42.24 42.55 40.66 40.99 153,582 -1.41(-3.33%)
Nov 16, 2011 42.33 43.57 41.17 42.40 142,155 -0.35(-0.82%)
Nov 15, 2011 40.50 42.93 40.17 42.75 119,828 +1.89(+4.63%)
Nov 14, 2011 41.24 42.22 40.39 40.86 87,444 -0.77(-1.85%)
Nov 11, 2011 40.50 41.97 40.48 41.63 95,914 +1.69(+4.23%)
Nov 10, 2011 40.18 40.37 39.00 39.94 90,296 +0.08(+0.20%)
Nov 09, 2011 41.59 41.90 39.64 39.86 255,622 -2.63(-6.19%)
Nov 08, 2011 42.20 42.64 41.40 42.49 302,299 +0.59(+1.41%)
Nov 07, 2011 41.59 42.25 40.89 41.90 124,981 +0.11(+0.26%)
Nov 04, 2011 40.23 41.83 39.04 41.79 157,920 +1.19(+2.93%)
Nov 03, 2011 39.81 40.83 38.27 40.60 267,421 +1.47(+3.76%)
Nov 02, 2011 38.41 39.27 37.83 39.13 175,718 +1.26(+3.33%)
Nov 01, 2011 39.55 39.55 37.39 37.87 282,979 -2.80(-6.88%)
Oct 31, 2011 40.70 41.14 39.96 40.67 205,475 -0.85(-2.05%)
Oct 28, 2011 40.70 41.72 40.19 41.52 237,547 +0.77(+1.89%)
Oct 27, 2011 38.73 42.38 35.01 40.75 725,573 +5.03(+14.08%)
Oct 26, 2011 36.88 36.88 34.75 35.72 402,988 -0.59(-1.62%)
Oct 25, 2011 37.43 37.43 36.04 36.31 117,624 -1.33(-3.53%)
Oct 24, 2011 35.77 37.87 35.32 37.64 183,007 +2.23(+6.30%)
Oct 21, 2011 35.59 36.17 35.03 35.41 194,461 +0.49(+1.40%)
Oct 20, 2011 34.54 35.29 34.11 34.92 103,718 +0.42(+1.22%)
Oct 19, 2011 35.62 35.82 34.00 34.50 124,539 -1.26(-3.52%)
Oct 18, 2011 35.01 36.03 33.91 35.76 121,843 +0.83(+2.38%)
Oct 17, 2011 36.28 36.48 34.75 34.93 116,415 -1.75(-4.77%)
Oct 14, 2011 35.77 36.70 34.65 36.68 197,770 +1.21(+3.41%)
Oct 13, 2011 35.36 35.63 34.38 35.47 142,822 -0.01(-0.03%)
Oct 12, 2011 34.94 35.79 34.68 35.48 324,987 +0.83(+2.40%)
Oct 11, 2011 33.76 34.95 33.65 34.65 200,322 +0.66(+1.94%)
Oct 10, 2011 34.08 34.08 32.98 33.99 178,529 +0.59(+1.77%)
Oct 07, 2011 34.18 34.66 33.15 33.40 121,638 -0.70(-2.05%)
Oct 06, 2011 33.43 34.19 33.00 34.10 190,297 +0.38(+1.13%)
Oct 05, 2011 32.34 34.04 31.54 33.72 201,945 +1.32(+4.07%)
Oct 04, 2011 30.50 32.46 29.40 32.40 311,406 +1.64(+5.33%)
Oct 03, 2011 32.77 33.32 30.57 30.76 352,281 -2.45(-7.38%)
Sep 30, 2011 32.64 34.41 32.03 33.21 277,992 +0.01(+0.03%)
Sep 29, 2011 33.54 34.17 31.87 33.20 160,128 +0.40(+1.22%)
Sep 28, 2011 34.33 34.60 32.76 32.80 227,298 -1.47(-4.29%)
Sep 27, 2011 32.74 35.16 32.49 34.27 360,356 +2.20(+6.86%)
Sep 26, 2011 31.68 32.14 30.72 32.07 231,553 +0.59(+1.87%)
Sep 23, 2011 30.84 31.78 30.61 31.48 255,439 +0.61(+1.98%)
Sep 22, 2011 29.17 31.65 28.85 30.87 395,731 +0.66(+2.18%)
Sep 21, 2011 31.01 31.71 30.15 30.21 207,773 -0.75(-2.42%)
Sep 20, 2011 32.40 32.80 30.67 30.96 276,757 -1.25(-3.88%)
Sep 19, 2011 32.33 32.61 31.18 32.21 264,293 -0.72(-2.19%)
Sep 16, 2011 34.05 34.06 32.54 32.93 832,567 -0.88(-2.60%)
Sep 15, 2011 33.08 34.18 31.93 33.81 361,977 +1.09(+3.33%)
Sep 14, 2011 31.99 33.21 31.26 32.72 274,909 +1.00(+3.15%)
Sep 13, 2011 30.83 31.99 30.00 31.72 254,059 +1.00(+3.26%)
Sep 12, 2011 28.87 30.79 28.75 30.72 327,798 +1.33(+4.53%)
Sep 09, 2011 30.13 30.32 29.12 29.39 327,683 -1.11(-3.64%)
Sep 08, 2011 30.70 30.95 30.03 30.50 285,893 -0.37(-1.20%)
Sep 07, 2011 30.82 30.99 29.87 30.87 322,344 +0.52(+1.71%)
Sep 06, 2011 28.04 30.40 28.04 30.35 493,124 +1.49(+5.16%)
Sep 02, 2011 29.63 29.71 28.48 28.86 203,511 -1.46(-4.82%)
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.