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 (%)
Sep 30, 2010 37.64 38.08 35.48 35.98 360,643 -1.45(-3.87%)
Sep 29, 2010 38.19 38.53 36.97 37.43 418,638 -0.96(-2.50%)
Sep 28, 2010 37.40 38.62 36.45 38.39 593,490 +1.02(+2.73%)
Sep 27, 2010 36.25 37.49 36.06 37.37 314,814 +1.15(+3.18%)
Sep 24, 2010 33.57 36.34 33.47 36.22 368,040 +3.14(+9.49%)
Sep 23, 2010 33.16 34.27 32.84 33.08 195,173 -0.39(-1.17%)
Sep 22, 2010 33.50 34.02 33.05 33.47 177,453 -0.23(-0.68%)
Sep 21, 2010 34.06 34.06 33.32 33.70 337,352 -0.35(-1.03%)
Sep 20, 2010 34.45 34.45 32.76 34.05 691,112 -0.45(-1.30%)
Sep 17, 2010 32.75 34.89 32.35 34.50 789,065 +3.01(+9.56%)
Sep 15, 2010 32.09 32.83 31.09 31.49 688,783 -1.45(-4.40%)
Sep 14, 2010 32.69 33.24 32.51 32.94 144,563 +0.28(+0.86%)
Sep 13, 2010 32.26 33.10 32.07 32.66 283,604 +0.72(+2.25%)
Sep 10, 2010 32.57 32.75 31.55 31.94 157,061 -0.46(-1.42%)
Sep 09, 2010 33.25 33.96 32.15 32.40 198,278 -0.73(-2.20%)
Sep 08, 2010 32.81 34.25 32.39 33.13 363,315 +0.70(+2.16%)
Sep 07, 2010 32.77 33.15 32.09 32.43 220,952 -0.33(-1.01%)
Sep 03, 2010 33.35 33.35 32.19 32.76 289,849 -0.38(-1.15%)
Sep 02, 2010 33.27 33.30 32.80 33.14 220,232 -0.03(-0.09%)
Sep 01, 2010 32.99 33.78 32.73 33.17 422,376 +0.42(+1.28%)
Aug 31, 2010 31.93 32.82 31.15 32.75 344,809 +0.71(+2.22%)
Aug 30, 2010 30.43 32.34 30.43 32.04 517,133 +1.58(+5.19%)
Aug 27, 2010 29.93 30.63 29.12 30.46 355,442 +0.86(+2.91%)
Aug 26, 2010 29.49 30.02 29.31 29.60 350,380 +0.27(+0.92%)
Aug 25, 2010 28.90 29.39 28.87 29.33 165,598 +0.26(+0.89%)
Aug 24, 2010 29.76 29.76 28.63 29.07 241,685 -1.09(-3.61%)
Aug 23, 2010 30.03 30.62 29.91 30.16 275,030 +0.35(+1.17%)
Aug 20, 2010 29.55 30.04 29.32 29.81 247,999 +0.15(+0.51%)
Aug 19, 2010 29.09 29.76 28.99 29.66 417,685 +0.33(+1.13%)
Aug 18, 2010 28.86 29.42 28.40 29.33 215,245 +0.47(+1.62%)
Aug 17, 2010 28.52 28.94 28.14 28.86 257,522 +0.51(+1.80%)
Aug 16, 2010 26.93 28.42 26.91 28.35 259,762 +1.24(+4.57%)
Aug 13, 2010 26.10 27.16 25.79 27.11 208,871 +1.01(+3.87%)
Aug 12, 2010 25.46 26.31 25.06 26.10 268,402 +0.32(+1.24%)
Aug 11, 2010 27.00 27.00 25.55 25.78 363,117 -1.54(-5.64%)
Aug 10, 2010 28.22 28.45 27.28 27.32 176,927 -0.77(-2.74%)
Aug 09, 2010 27.58 28.12 27.26 28.09 164,282 +0.72(+2.63%)
Aug 06, 2010 27.76 28.25 27.09 27.37 234,724 -0.58(-2.08%)
Aug 05, 2010 29.31 29.69 27.91 27.95 192,825 -1.73(-5.83%)
Aug 04, 2010 29.11 29.75 28.68 29.68 93,565 +0.68(+2.34%)
Aug 03, 2010 29.36 30.18 28.97 29.00 267,091 -0.39(-1.33%)
Aug 02, 2010 28.77 29.72 28.76 29.39 248,480 +0.89(+3.12%)
Jul 30, 2010 27.98 28.71 27.60 28.50 340,623 +0.48(+1.71%)
Jul 29, 2010 27.99 28.37 26.00 28.02 1,190,077 -0.38(-1.34%)
Jul 28, 2010 29.29 29.62 26.90 28.40 392,492 -0.98(-3.34%)
Jul 27, 2010 29.46 29.77 29.15 29.38 157,142 +0.16(+0.55%)
Jul 26, 2010 28.52 29.38 28.45 29.22 227,749 +0.72(+2.53%)
Jul 23, 2010 27.84 28.50 26.71 28.50 537,348 +0.70(+2.52%)
Jul 22, 2010 30.01 31.16 27.64 27.80 759,698 -1.99(-6.68%)
Jul 21, 2010 29.68 31.23 29.52 29.79 460,577 +0.33(+1.12%)
Jul 20, 2010 28.45 29.75 28.10 29.46 246,187 +0.78(+2.72%)
Jul 19, 2010 28.79 28.81 27.43 28.68 194,427 -0.01(-0.03%)
Jul 16, 2010 29.30 29.48 28.50 28.69 252,442 -0.84(-2.84%)
Jul 15, 2010 30.24 30.38 29.51 29.53 184,992 -0.77(-2.54%)
Jul 14, 2010 28.89 30.67 28.66 30.30 412,136 +1.25(+4.30%)
Jul 13, 2010 28.90 29.39 28.78 29.05 218,042 +0.34(+1.18%)
Jul 12, 2010 28.92 28.92 28.56 28.71 131,566 -0.13(-0.45%)
Jul 09, 2010 29.29 29.29 28.50 28.84 128,784 -0.41(-1.40%)
Jul 08, 2010 29.73 29.95 29.10 29.25 165,067 -0.23(-0.78%)
Jul 07, 2010 27.35 29.51 26.93 29.48 359,458 +2.28(+8.38%)
Jul 06, 2010 26.93 28.47 26.61 27.20 327,990 +0.65(+2.45%)
Jul 02, 2010 26.69 26.82 25.80 26.55 108,384 -0.01(-0.04%)
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.