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, 2013 33.11 33.55 33.55 33.55 82,300 +0.48(+1.45%)
Dec 30, 2013 32.74 33.58 32.00 33.07 88,424 +0.29(+0.88%)
Dec 27, 2013 33.01 33.28 32.62 32.78 70,780 -0.11(-0.33%)
Dec 26, 2013 33.24 33.35 32.68 32.89 69,433 -0.29(-0.87%)
Dec 24, 2013 33.32 33.69 32.86 33.18 62,008 -0.20(-0.60%)
Dec 23, 2013 33.15 33.54 31.67 33.38 81,464 +0.45(+1.37%)
Dec 20, 2013 32.09 33.05 32.09 32.93 282,476 +1.00(+3.13%)
Dec 19, 2013 31.94 32.27 31.58 31.93 230,899 -0.06(-0.19%)
Dec 18, 2013 31.75 32.07 31.60 31.99 107,738 +0.31(+0.98%)
Dec 17, 2013 32.03 32.03 31.59 31.68 83,082 -0.30(-0.94%)
Dec 16, 2013 31.81 32.30 31.46 31.98 113,436 +0.38(+1.20%)
Dec 13, 2013 31.72 32.00 31.41 31.60 78,238 -0.02(-0.06%)
Dec 12, 2013 32.15 32.28 31.50 31.62 75,045 -0.61(-1.89%)
Dec 11, 2013 32.63 32.84 31.94 32.23 97,506 -0.35(-1.07%)
Dec 10, 2013 32.94 33.20 32.44 32.58 85,406 -0.42(-1.27%)
Dec 09, 2013 33.32 33.49 32.84 33.00 74,644 -0.30(-0.90%)
Dec 06, 2013 33.80 33.95 33.28 33.30 0 -0.08(-0.24%)
Dec 05, 2013 32.80 33.52 32.80 33.38 0 +0.50(+1.52%)
Dec 04, 2013 32.94 33.20 32.30 32.88 0 -0.12(-0.36%)
Dec 03, 2013 33.27 33.58 32.64 33.00 216,898 -0.36(-1.08%)
Dec 02, 2013 34.47 34.52 33.31 33.36 107,228 -1.14(-3.30%)
Nov 29, 2013 33.91 34.56 33.76 34.50 0 +0.77(+2.28%)
Nov 27, 2013 33.52 33.82 33.47 33.73 0 +0.23(+0.69%)
Nov 26, 2013 32.96 33.84 32.88 33.50 0 +0.67(+2.04%)
Nov 25, 2013 32.10 33.18 31.72 32.83 205,195 +0.74(+2.31%)
Nov 22, 2013 32.31 32.31 31.76 32.09 0 -0.15(-0.47%)
Nov 21, 2013 32.20 32.44 31.83 32.24 116,090 +0.27(+0.84%)
Nov 20, 2013 32.06 32.07 31.58 31.97 0 -0.03(-0.09%)
Nov 19, 2013 31.91 32.39 31.78 32.00 128,834 +0.07(+0.22%)
Nov 18, 2013 32.12 32.40 31.81 31.93 0 -0.06(-0.19%)
Nov 15, 2013 31.48 32.23 31.45 31.99 0 +0.46(+1.46%)
Nov 14, 2013 31.88 31.93 31.34 31.53 112,724 -0.55(-1.71%)
Nov 12, 2013 31.96 32.21 31.39 32.08 0 +0.10(+0.31%)
Nov 11, 2013 32.19 32.42 31.57 31.98 0 -0.18(-0.56%)
Nov 08, 2013 31.06 32.60 30.93 32.16 0 +1.09(+3.51%)
Nov 07, 2013 32.00 32.24 30.74 31.07 188,741 -0.86(-2.69%)
Nov 06, 2013 31.76 32.20 31.72 31.93 313,470 +0.30(+0.95%)
Nov 05, 2013 30.50 31.66 30.36 31.63 0 +1.04(+3.40%)
Nov 04, 2013 30.60 30.78 29.74 30.59 258,238 -0.03(-0.10%)
Nov 01, 2013 32.25 32.53 30.56 30.62 0 -1.68(-5.20%)
Oct 31, 2013 32.10 32.40 31.45 32.30 0 +0.21(+0.65%)
Oct 30, 2013 32.62 32.86 31.58 32.09 160,235 -0.51(-1.56%)
Oct 29, 2013 32.69 32.85 32.18 32.60 0 -0.05(-0.15%)
Oct 28, 2013 33.86 33.87 32.18 32.65 0 -0.44(-1.33%)
Oct 25, 2013 32.50 34.53 32.26 33.09 0 +2.47(+8.07%)
Oct 24, 2013 30.99 31.19 30.35 30.62 237,280 -0.21(-0.68%)
Oct 23, 2013 30.75 31.23 30.51 30.83 0 -0.17(-0.55%)
Oct 22, 2013 31.70 31.99 30.93 31.00 95,683 -0.50(-1.59%)
Oct 21, 2013 31.25 31.84 31.25 31.50 171,531 +0.27(+0.86%)
Oct 18, 2013 31.23 31.50 30.84 31.23 137,618 +0.28(+0.90%)
Oct 17, 2013 30.80 31.09 30.43 30.95 162,419 -0.10(-0.32%)
Oct 16, 2013 30.64 31.32 30.64 31.05 169,453 +0.56(+1.84%)
Oct 15, 2013 31.22 31.23 30.33 30.49 89,771 -0.84(-2.68%)
Oct 14, 2013 30.87 31.43 30.78 31.33 112,082 +0.17(+0.55%)
Oct 11, 2013 31.15 31.27 30.63 31.16 0 -0.17(-0.54%)
Oct 10, 2013 30.36 31.35 30.36 31.33 274,258 +1.20(+3.98%)
Oct 09, 2013 29.79 30.39 29.67 30.13 295,387 +0.51(+1.72%)
Oct 08, 2013 30.31 30.77 29.60 29.62 258,263 -0.67(-2.21%)
Oct 07, 2013 30.59 30.89 30.23 30.29 0 -0.60(-1.94%)
Oct 04, 2013 30.26 31.01 29.25 30.89 0 +0.56(+1.85%)
Oct 03, 2013 30.72 30.78 30.18 30.33 0 -0.51(-1.65%)
Oct 02, 2013 31.00 31.10 30.33 30.84 201,852 -0.34(-1.09%)
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.