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%)
May 01, 2017 109.19 110.88 108.85 110.83 697,731 +1.79(+1.64%)
Apr 28, 2017 109.43 109.74 108.27 109.04 789,405 -0.48(-0.44%)
Apr 27, 2017 106.73 109.86 106.32 109.53 1,088,754 +3.28(+3.09%)
Apr 26, 2017 108.85 108.90 106.20 106.25 658,366 -2.41(-2.22%)
Apr 25, 2017 107.11 108.85 106.87 108.66 863,665 +2.07(+1.95%)
Apr 24, 2017 104.89 106.82 104.51 106.58 523,126 +2.99(+2.89%)
Apr 21, 2017 103.69 103.74 102.63 103.59 456,654 -0.15(-0.14%)
Apr 20, 2017 101.56 104.03 101.08 103.74 633,616 +2.75(+2.72%)
Apr 19, 2017 100.50 101.93 100.21 100.99 484,383 +0.92(+0.92%)
Apr 18, 2017 99.73 100.20 98.81 100.07 436,819 +0.19(+0.19%)
Apr 17, 2017 98.81 100.26 98.67 99.88 452,516 +1.30(+1.32%)
Apr 13, 2017 99.06 99.59 98.24 98.57 500,192 -0.82(-0.83%)
Apr 12, 2017 99.01 99.92 98.48 99.39 720,812 +0.05(+0.05%)
Apr 11, 2017 98.19 99.35 97.27 99.35 490,948 +0.92(+0.93%)
Apr 10, 2017 97.17 98.65 96.11 98.43 477,559 +1.54(+1.59%)
Apr 07, 2017 96.50 97.90 95.49 96.88 1,292,163 +2.70(+2.87%)
Apr 06, 2017 92.98 94.67 92.25 94.18 496,179 +1.54(+1.67%)
Apr 05, 2017 94.67 95.77 92.64 92.64 414,493 -1.69(-1.79%)
Apr 04, 2017 95.00 96.26 94.13 94.33 506,822 -1.21(-1.26%)
Apr 03, 2017 94.04 95.77 93.10 95.53 708,883 +1.45(+1.54%)
Mar 31, 2017 94.57 95.15 93.46 94.09 687,429 -0.58(-0.61%)
Mar 30, 2017 94.86 95.73 94.33 94.67 618,210 -0.43(-0.46%)
Mar 29, 2017 93.07 95.15 91.63 95.10 510,032 +1.79(+1.91%)
Mar 28, 2017 92.01 93.75 91.58 93.31 523,962 +1.11(+1.20%)
Mar 27, 2017 91.43 92.88 90.37 92.20 462,894 -0.58(-0.62%)
Mar 24, 2017 91.91 93.12 91.82 92.78 633,490 +1.01(+1.10%)
Mar 23, 2017 91.19 92.25 90.36 91.77 667,364 +0.43(+0.48%)
Mar 22, 2017 90.47 91.48 89.48 91.34 526,208 +1.01(+1.12%)
Mar 21, 2017 94.28 94.57 89.98 90.32 1,020,037 -3.67(-3.90%)
Mar 20, 2017 94.81 95.08 93.41 93.99 667,081 -0.53(-0.56%)
Mar 17, 2017 93.51 95.29 93.51 94.52 1,743,803 +0.29(+0.31%)
Mar 16, 2017 96.02 96.16 93.80 94.23 640,301 -1.64(-1.71%)
Mar 15, 2017 95.73 96.40 94.67 95.87 1,026,993 +0.05(+0.05%)
Mar 14, 2017 96.26 96.40 94.57 95.82 340,340 -0.43(-0.45%)
Mar 13, 2017 95.24 96.69 95.24 96.26 544,132 +0.48(+0.50%)
Mar 10, 2017 95.20 96.31 94.79 95.77 877,723 +0.82(+0.86%)
Mar 09, 2017 94.57 95.77 94.13 94.95 494,096 +0.14(+0.15%)
Mar 08, 2017 94.86 96.45 94.38 94.81 785,407 -0.29(-0.30%)
Mar 07, 2017 94.71 95.87 94.13 95.10 855,404 +0.05(+0.05%)
Mar 06, 2017 93.12 95.20 92.20 95.05 884,902 +0.77(+0.82%)
Mar 03, 2017 91.77 95.00 91.19 94.28 1,025,291 +1.83(+1.98%)
Mar 02, 2017 94.47 94.52 91.96 92.45 1,777,977 -2.07(-2.19%)
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.