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 (%)
May 31, 2012 30.29 30.64 29.71 30.42 329,044 +0.34(+1.14%)
May 30, 2012 30.23 30.37 29.48 30.08 225,707 -0.49(-1.61%)
May 29, 2012 29.85 30.68 29.83 30.58 174,486 +0.94(+3.17%)
May 25, 2012 29.70 30.05 29.39 29.64 262,787 -0.02(-0.06%)
May 24, 2012 29.96 30.23 28.89 29.66 246,815 -0.38(-1.26%)
May 23, 2012 28.93 30.10 28.93 30.04 311,236 +0.85(+2.93%)
May 22, 2012 29.67 29.67 28.93 29.18 248,216 -0.32(-1.09%)
May 21, 2012 29.31 29.92 28.85 29.50 302,973 +0.19(+0.65%)
May 18, 2012 28.99 29.75 28.99 29.31 428,682 +0.20(+0.68%)
May 17, 2012 30.67 30.67 29.09 29.11 526,262 -1.27(-4.19%)
May 16, 2012 31.40 31.75 30.35 30.39 322,593 -0.94(-3.00%)
May 15, 2012 31.33 31.95 30.92 31.33 230,490 +0.02(+0.06%)
May 14, 2012 31.17 31.55 31.05 31.31 184,715 -0.21(-0.66%)
May 11, 2012 30.53 31.66 30.53 31.52 325,427 +0.76(+2.47%)
May 10, 2012 31.76 31.94 30.31 30.76 388,489 -0.77(-2.44%)
May 09, 2012 30.23 31.63 30.22 31.53 265,278 +0.97(+3.17%)
May 08, 2012 31.23 31.23 30.31 30.56 486,132 -0.78(-2.48%)
May 07, 2012 31.21 31.73 30.90 31.34 228,487 +0.20(+0.64%)
May 04, 2012 31.33 31.93 30.75 31.14 335,216 -0.41(-1.29%)
May 03, 2012 32.98 33.14 31.33 31.55 479,863 -1.56(-4.70%)
May 02, 2012 33.17 33.48 33.00 33.10 419,060 -0.34(-1.02%)
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.