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, 2018 109.80 110.88 107.85 107.90 600,537 -1.72(-1.57%)
May 30, 2018 108.40 110.25 107.70 109.62 647,793 +1.53(+1.41%)
May 29, 2018 108.65 110.35 107.90 108.10 514,326 -1.30(-1.19%)
May 25, 2018 109.40 109.40 109.40 0 +1.65(+1.53%)
May 24, 2018 110.05 110.05 107.55 107.75 649,417 -2.35(-2.13%)
May 23, 2018 109.95 110.75 109.15 110.10 378,969 -0.75(-0.68%)
May 22, 2018 112.60 112.89 110.25 110.85 456,019 -1.30(-1.16%)
May 21, 2018 111.80 112.70 110.45 112.15 336,363 +0.90(+0.81%)
May 18, 2018 110.65 111.85 109.70 111.25 337,758 +0.30(+0.27%)
May 17, 2018 111.25 111.85 110.60 110.95 288,791 -0.20(-0.18%)
May 16, 2018 111.00 112.25 110.80 111.15 444,055 +0.65(+0.59%)
May 15, 2018 111.00 111.30 108.95 110.50 520,161 -1.15(-1.03%)
May 14, 2018 114.40 115.20 111.35 111.65 509,270 -3.00(-2.62%)
May 11, 2018 116.95 117.30 114.35 114.65 449,274 -2.70(-2.30%)
May 10, 2018 116.75 118.80 115.15 117.35 442,411 +0.55(+0.47%)
May 09, 2018 116.45 117.25 116.10 116.80 450,135 +0.15(+0.13%)
May 08, 2018 115.55 117.10 115.55 116.65 706,046 +0.25(+0.21%)
May 07, 2018 114.05 117.30 114.05 116.40 524,808 +2.35(+2.06%)
May 04, 2018 112.05 114.55 111.45 114.05 343,428 +2.00(+1.78%)
May 03, 2018 110.70 112.45 109.65 112.05 259,976 +0.80(+0.72%)
May 02, 2018 110.10 111.75 110.05 111.25 348,871 +0.65(+0.59%)
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.