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, 2017 106.85 107.48 105.23 107.33 618,546 +0.53(+0.50%)
May 30, 2017 106.90 107.94 105.98 106.80 624,622 +0.24(+0.23%)
May 26, 2017 106.51 107.09 104.58 106.56 618,360 +0.10(+0.09%)
May 25, 2017 107.87 108.06 106.08 106.47 774,677 -0.63(-0.59%)
May 24, 2017 107.92 108.16 106.85 107.09 457,854 -0.48(-0.45%)
May 23, 2017 107.33 107.58 104.34 107.58 981,051 -0.10(-0.09%)
May 22, 2017 107.43 110.13 107.00 107.67 767,819 -1.64(-1.50%)
May 19, 2017 107.48 111.01 107.29 109.32 712,162 +2.61(+2.45%)
May 18, 2017 104.77 108.25 103.32 106.71 616,993 +0.48(+0.46%)
May 17, 2017 109.32 109.95 106.08 106.22 645,859 -5.22(-4.69%)
May 16, 2017 112.22 112.70 110.19 111.44 541,892 -0.10(-0.09%)
May 15, 2017 112.17 113.38 110.77 111.54 519,548 +0.34(+0.30%)
May 12, 2017 110.96 111.64 110.14 111.20 525,465 +0.24(+0.22%)
May 11, 2017 110.86 111.20 109.56 110.96 735,328 -0.53(-0.48%)
May 10, 2017 110.96 111.83 109.75 111.49 493,827 +1.16(+1.05%)
May 09, 2017 111.30 111.98 109.08 110.33 647,830 -0.92(-0.83%)
May 08, 2017 116.47 116.47 110.62 111.25 1,112,366 -5.46(-4.68%)
May 05, 2017 116.14 119.61 114.74 116.72 1,439,315 +7.91(+7.27%)
May 04, 2017 109.43 109.81 107.60 108.80 944,905 +0.10(+0.09%)
May 03, 2017 109.24 109.76 107.60 108.71 616,798 -1.35(-1.23%)
May 02, 2017 110.64 111.07 109.50 110.06 717,850 -0.77(-0.70%)
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.