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 (%)
Dec 31, 2012 21.95 22.42 21.86 22.42 151,465 +0.42(+1.91%)
Dec 28, 2012 22.05 22.22 21.70 22.00 164,972 -0.19(-0.86%)
Dec 27, 2012 21.99 22.24 21.32 22.19 198,563 +0.15(+0.68%)
Dec 26, 2012 22.26 22.52 21.79 22.04 190,580 -0.24(-1.08%)
Dec 24, 2012 22.26 22.64 21.59 22.28 71,504 -0.03(-0.13%)
Dec 21, 2012 21.46 22.36 20.98 22.31 554,656 +0.62(+2.86%)
Dec 20, 2012 21.77 21.82 21.22 21.69 409,142 -0.12(-0.55%)
Dec 19, 2012 22.19 22.25 21.54 21.81 178,635 -0.44(-1.98%)
Dec 18, 2012 21.39 23.38 20.98 22.25 2,010,582 +1.55(+7.49%)
Dec 17, 2012 20.69 21.04 20.38 20.70 557,479 +0.14(+0.68%)
Dec 14, 2012 20.33 20.63 20.18 20.56 235,196 +0.13(+0.64%)
Dec 13, 2012 20.75 20.91 20.23 20.43 273,935 -0.32(-1.54%)
Dec 12, 2012 21.16 21.26 20.48 20.75 155,775 -0.37(-1.75%)
Dec 11, 2012 21.09 21.28 20.82 21.12 230,375 +0.10(+0.48%)
Dec 10, 2012 20.60 21.10 20.60 21.02 207,603 +0.40(+1.94%)
Dec 07, 2012 20.01 20.62 19.99 20.62 153,572 +0.71(+3.57%)
Dec 06, 2012 20.39 20.50 19.70 19.91 265,854 -0.50(-2.45%)
Dec 05, 2012 20.99 21.28 20.23 20.41 186,887 -0.55(-2.62%)
Dec 04, 2012 20.85 21.34 20.42 20.96 335,732 -0.44(-2.06%)
Nov 30, 2012 22.00 22.00 21.20 21.40 165,614 -0.59(-2.68%)
Nov 29, 2012 21.33 22.19 21.33 21.99 113,429 +0.79(+3.73%)
Nov 28, 2012 21.26 21.44 21.11 21.20 161,552 -0.15(-0.70%)
Nov 27, 2012 21.51 21.75 21.26 21.35 143,971 -0.13(-0.61%)
Nov 26, 2012 21.22 21.76 21.09 21.48 210,654 +0.20(+0.94%)
Nov 23, 2012 21.40 21.49 20.99 21.28 48,715 -0.03(-0.14%)
Nov 21, 2012 20.97 21.32 20.76 21.31 81,049 +0.43(+2.06%)
Nov 20, 2012 21.19 21.37 20.68 20.88 98,552 -0.39(-1.83%)
Nov 19, 2012 21.07 21.55 20.96 21.27 131,146 +0.39(+1.87%)
Nov 16, 2012 20.90 21.29 20.30 20.88 164,010 -0.06(-0.29%)
Nov 15, 2012 20.58 21.04 20.10 20.94 101,284 +0.30(+1.45%)
Nov 14, 2012 21.44 21.71 20.51 20.64 178,647 -0.71(-3.33%)
Nov 13, 2012 21.82 21.90 21.27 21.35 161,512 -0.61(-2.78%)
Nov 12, 2012 21.97 23.05 21.82 21.96 126,774 +0.05(+0.23%)
Nov 09, 2012 22.13 22.24 21.81 21.91 166,061 -0.29(-1.31%)
Nov 08, 2012 22.23 22.45 22.04 22.20 124,341 -0.12(-0.55%)
Nov 07, 2012 22.68 22.74 22.24 22.32 169,919 -0.46(-2.00%)
Nov 06, 2012 23.80 23.80 22.55 22.78 318,921 -0.67(-2.86%)
Nov 05, 2012 23.87 24.52 23.28 23.45 268,163 -0.49(-2.05%)
Nov 02, 2012 24.93 25.07 23.38 23.94 593,794 -0.87(-3.51%)
Nov 01, 2012 24.77 25.12 24.66 24.81 228,845 +0.11(+0.45%)
Oct 31, 2012 24.71 25.10 24.38 24.70 356,721 -0.08(-0.32%)
Oct 26, 2012 24.30 24.78 24.78 24.78 390,500 +0.96(+4.03%)
Oct 25, 2012 23.70 24.45 21.85 23.82 1,413,158 +3.75(+18.68%)
Oct 24, 2012 20.20 20.49 19.85 20.07 525,124 -0.09(-0.45%)
Oct 23, 2012 19.40 20.19 19.40 20.16 343,660 +0.07(+0.35%)
Oct 19, 2012 20.42 20.50 19.75 20.09 286,727 -0.41(-2.00%)
Oct 18, 2012 21.01 21.01 20.44 20.50 228,965 -0.59(-2.80%)
Oct 17, 2012 21.17 21.29 20.87 21.09 164,551 -0.16(-0.75%)
Oct 16, 2012 21.10 21.27 20.89 21.25 167,397 +0.25(+1.19%)
Oct 15, 2012 21.04 21.14 20.70 21.00 85,494 -0.03(-0.14%)
Oct 12, 2012 21.08 21.59 20.93 21.03 95,853 -0.11(-0.52%)
Oct 11, 2012 20.95 21.21 20.77 21.14 141,959 +0.26(+1.25%)
Oct 10, 2012 21.43 21.54 20.76 20.88 163,236 -0.58(-2.70%)
Oct 09, 2012 21.90 21.97 21.34 21.46 230,939 -0.39(-1.78%)
Oct 08, 2012 21.71 21.95 21.45 21.85 180,228 +0.07(+0.32%)
Oct 05, 2012 22.06 22.22 21.41 21.78 405,372 -0.18(-0.82%)
Oct 04, 2012 22.53 22.53 21.80 21.96 394,338 -0.54(-2.40%)
Oct 03, 2012 22.80 23.00 22.36 22.50 199,934 -0.39(-1.70%)
Oct 02, 2012 22.72 23.09 22.58 22.89 207,687 +0.19(+0.83%)
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.