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 (%)
Aug 31, 2016 83.00 83.78 82.47 83.50 180,716 +0.21(+0.25%)
Aug 30, 2016 82.74 83.45 82.60 83.29 186,678 +0.29(+0.35%)
Aug 29, 2016 82.52 83.06 82.25 83.00 97,953 +0.54(+0.65%)
Aug 26, 2016 81.18 82.54 80.82 82.46 131,022 +1.45(+1.79%)
Aug 25, 2016 81.42 82.06 80.89 81.01 238,324 -0.59(-0.72%)
Aug 24, 2016 82.54 83.21 79.94 81.60 190,069 -1.32(-1.59%)
Aug 23, 2016 80.64 83.23 80.64 82.92 602,110 +2.75(+3.43%)
Aug 22, 2016 80.59 81.20 79.63 80.17 139,851 -0.62(-0.77%)
Aug 19, 2016 80.40 81.00 80.17 80.79 200,620 +0.35(+0.44%)
Aug 18, 2016 80.83 81.37 80.12 80.44 253,297 -0.24(-0.30%)
Aug 17, 2016 81.58 81.80 79.71 80.68 333,965 -1.08(-1.32%)
Aug 16, 2016 82.91 82.92 81.72 81.76 297,132 -1.31(-1.58%)
Aug 15, 2016 83.42 83.60 82.55 83.07 148,522 +0.16(+0.19%)
Aug 12, 2016 84.17 84.36 82.71 82.91 313,884 -1.25(-1.49%)
Aug 11, 2016 83.88 84.73 83.33 84.16 399,962 +0.86(+1.03%)
Aug 10, 2016 83.20 84.31 81.61 83.30 406,506 -0.31(-0.37%)
Aug 09, 2016 82.22 84.01 82.09 83.61 320,011 +1.16(+1.41%)
Aug 08, 2016 83.48 83.89 82.01 82.45 170,782 -1.21(-1.45%)
Aug 05, 2016 83.65 84.00 83.16 83.66 279,520 +0.38(+0.46%)
Aug 04, 2016 83.52 84.28 83.15 83.28 196,421 -0.76(-0.90%)
Aug 03, 2016 84.56 84.56 83.30 84.04 409,027 -0.87(-1.02%)
Aug 02, 2016 84.21 85.60 84.14 84.91 385,972 +0.22(+0.26%)
Aug 01, 2016 85.73 85.73 84.00 84.69 360,263 -1.22(-1.42%)
Jul 29, 2016 85.95 86.00 83.71 85.91 499,212 +0.19(+0.22%)
Jul 28, 2016 83.65 86.00 82.57 85.72 1,394,696 +2.10(+2.51%)
Jul 27, 2016 85.02 86.40 82.30 83.62 3,402,250 +13.91(+19.95%)
Jul 26, 2016 65.53 73.49 64.74 69.71 938,535 +4.40(+6.74%)
Jul 25, 2016 64.45 65.69 64.18 65.31 241,884 +0.84(+1.30%)
Jul 22, 2016 62.28 64.67 61.96 64.47 261,359 +2.03(+3.25%)
Jul 21, 2016 64.34 64.82 61.81 62.44 193,089 -2.06(-3.19%)
Jul 20, 2016 63.61 64.65 63.20 64.50 179,294 +1.35(+2.14%)
Jul 19, 2016 63.55 63.98 63.00 63.15 203,206 -0.34(-0.54%)
Jul 18, 2016 63.23 64.06 62.97 63.49 176,693 +0.12(+0.19%)
Jul 15, 2016 64.61 64.61 63.04 63.37 89,894 -0.70(-1.09%)
Jul 14, 2016 64.53 64.60 63.65 64.07 101,288 +0.07(+0.11%)
Jul 13, 2016 63.97 64.58 63.30 64.00 269,676 +0.29(+0.46%)
Jul 12, 2016 63.16 64.10 63.04 63.71 179,176 +0.93(+1.48%)
Jul 11, 2016 63.12 63.47 62.47 62.78 193,726 -0.17(-0.27%)
Jul 08, 2016 61.95 63.32 61.34 62.95 332,182 +1.61(+2.62%)
Jul 07, 2016 61.67 62.12 60.61 61.34 114,891 +0.21(+0.34%)
Jul 05, 2016 61.54 62.50 59.06 61.13 340,313 -1.99(-3.15%)
Jul 01, 2016 63.32 63.12 63.12 63.12 160,900 -0.31(-0.49%)
Jun 30, 2016 63.37 64.90 62.77 63.43 479,746 +0.33(+0.52%)
Jun 29, 2016 61.93 63.42 61.69 63.10 180,048 +1.93(+3.16%)
Jun 28, 2016 59.07 61.53 58.70 61.17 291,568 +2.91(+4.99%)
Jun 27, 2016 62.10 62.75 57.81 58.26 278,766 -4.39(-7.01%)
Jun 24, 2016 62.39 64.02 62.16 62.65 437,699 -3.09(-4.70%)
Jun 23, 2016 64.15 65.90 62.44 65.74 312,306 +2.11(+3.32%)
Jun 22, 2016 63.64 63.91 62.76 63.63 182,722 +0.24(+0.38%)
Jun 21, 2016 62.23 63.57 62.10 63.39 195,476 +1.06(+1.70%)
Jun 20, 2016 61.25 63.05 60.89 62.33 160,668 +1.75(+2.89%)
Jun 17, 2016 62.00 62.00 60.19 60.58 223,272 -1.28(-2.07%)
Jun 16, 2016 61.63 61.99 60.18 61.86 118,436 -0.18(-0.29%)
Jun 15, 2016 62.49 62.80 61.66 62.04 88,657 -0.14(-0.23%)
Jun 14, 2016 61.80 62.73 61.70 62.18 188,911 +0.12(+0.19%)
Jun 13, 2016 62.03 62.92 61.65 62.06 318,104 -0.10(-0.16%)
Jun 10, 2016 62.16 62.59 61.39 62.16 140,281 -0.81(-1.29%)
Jun 09, 2016 62.84 63.29 61.90 62.97 132,166 +0.09(+0.14%)
Jun 08, 2016 62.81 63.00 61.84 62.88 152,365 -0.02(-0.03%)
Jun 07, 2016 63.99 63.99 62.86 62.90 135,799 -0.92(-1.44%)
Jun 06, 2016 62.94 64.11 62.72 63.82 308,431 +0.79(+1.25%)
Jun 03, 2016 62.79 63.06 61.21 63.03 200,604 +0.22(+0.35%)
Jun 02, 2016 62.87 63.02 61.84 62.81 204,184 -0.41(-0.65%)
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.