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, 2016 57.87 58.31 57.63 58.16 250,779 +0.20(+0.34%)
May 27, 2016 57.59 57.96 57.96 57.96 203,414 +0.10(+0.18%)
May 26, 2016 57.52 58.27 57.17 57.86 116,895 +0.12(+0.21%)
May 25, 2016 57.20 58.14 56.95 57.74 239,093 +0.37(+0.65%)
May 24, 2016 56.02 57.64 56.02 57.37 216,811 +1.59(+2.84%)
May 23, 2016 55.99 56.45 55.33 55.78 254,170 -0.21(-0.37%)
May 20, 2016 54.32 56.01 54.24 55.99 171,544 +1.95(+3.60%)
May 19, 2016 54.69 55.42 53.49 54.04 171,055 -0.83(-1.51%)
May 18, 2016 54.43 55.32 54.11 54.87 163,979 +0.37(+0.68%)
May 17, 2016 55.03 55.53 54.09 54.50 238,465 -0.68(-1.23%)
May 16, 2016 55.15 55.73 54.76 55.18 274,574 +0.02(+0.04%)
May 13, 2016 55.78 56.14 54.79 55.15 212,241 -0.58(-1.04%)
May 12, 2016 56.69 56.96 55.06 55.73 319,414 -0.54(-0.96%)
May 11, 2016 56.13 57.01 55.57 56.27 305,210 +0.24(+0.42%)
May 10, 2016 55.59 56.13 55.12 56.04 289,787 +0.78(+1.41%)
May 09, 2016 55.21 56.02 55.07 55.26 218,102 -0.08(-0.14%)
May 06, 2016 55.04 55.53 53.26 55.33 430,370 -0.21(-0.38%)
May 05, 2016 56.11 56.37 54.60 55.54 285,150 -0.63(-1.12%)
May 04, 2016 56.45 57.91 56.02 56.17 407,192 -0.83(-1.45%)
May 03, 2016 58.13 58.76 55.98 57.00 453,390 -1.86(-3.16%)
May 02, 2016 56.97 58.90 55.04 58.86 881,196 +2.18(+3.85%)
Apr 29, 2016 56.80 58.18 54.66 56.67 1,145,327 +6.59(+13.15%)
Apr 28, 2016 50.11 51.43 49.78 50.08 392,645 +0.08(+0.15%)
Apr 27, 2016 49.88 50.31 49.67 50.01 306,633 -0.17(-0.34%)
Apr 26, 2016 49.06 50.70 48.76 50.18 270,678 +1.25(+2.56%)
Apr 25, 2016 48.80 49.36 48.32 48.93 440,328 -0.23(-0.46%)
Apr 22, 2016 48.36 49.15 48.22 49.15 238,763 +0.34(+0.70%)
Apr 21, 2016 48.54 49.59 48.44 48.81 249,593 +0.47(+0.96%)
Apr 20, 2016 47.40 48.62 46.74 48.35 468,056 +0.84(+1.78%)
Apr 19, 2016 47.36 47.59 46.53 47.50 412,114 +0.21(+0.44%)
Apr 18, 2016 46.85 47.77 46.85 47.29 245,551 +0.33(+0.71%)
Apr 15, 2016 46.64 47.69 46.32 46.96 262,371 +0.25(+0.53%)
Apr 14, 2016 47.01 47.24 46.41 46.71 305,192 -0.28(-0.61%)
Apr 13, 2016 45.68 47.03 45.37 47.00 665,645 +1.69(+3.73%)
Apr 12, 2016 46.63 46.64 44.96 45.31 261,776 -1.28(-2.75%)
Apr 11, 2016 48.19 48.76 46.57 46.59 226,386 -1.41(-2.95%)
Apr 08, 2016 49.19 49.22 47.24 48.01 249,904 -0.81(-1.65%)
Apr 07, 2016 49.40 49.54 48.41 48.81 258,750 -0.85(-1.72%)
Apr 06, 2016 48.36 49.80 48.00 49.67 292,043 +1.44(+2.99%)
Apr 05, 2016 48.57 49.19 47.78 48.22 187,687 -0.65(-1.32%)
Apr 04, 2016 48.88 49.35 48.16 48.87 290,420 -0.05(-0.10%)
Apr 01, 2016 47.66 49.09 47.17 48.92 219,206 +1.02(+2.12%)
Mar 31, 2016 48.26 48.73 47.80 47.90 295,872 -0.30(-0.63%)
Mar 30, 2016 48.75 49.33 47.74 48.21 230,910 -0.38(-0.78%)
Mar 29, 2016 46.75 48.90 46.73 48.58 341,232 +1.73(+3.69%)
Mar 28, 2016 46.49 47.32 46.10 46.86 212,354 +0.35(+0.76%)
Mar 24, 2016 47.20 46.51 46.51 46.51 282,947 -0.99(-2.08%)
Mar 23, 2016 49.00 49.52 47.40 47.49 278,531 -1.55(-3.16%)
Mar 22, 2016 48.67 49.53 48.67 49.04 175,556 +0.21(+0.43%)
Mar 21, 2016 48.66 49.47 48.33 48.83 218,376 -0.09(-0.17%)
Mar 18, 2016 48.45 49.51 48.22 48.92 329,192 +0.74(+1.54%)
Mar 17, 2016 48.22 48.65 47.40 48.18 235,935 -0.26(-0.53%)
Mar 16, 2016 47.89 48.70 47.89 48.43 208,091 +0.47(+0.97%)
Mar 15, 2016 48.50 49.00 47.66 47.97 187,904 -0.63(-1.29%)
Mar 14, 2016 48.74 49.41 48.55 48.59 251,870 -0.47(-0.95%)
Mar 11, 2016 48.72 49.30 47.93 49.06 242,448 +0.84(+1.75%)
Mar 10, 2016 48.86 49.48 47.34 48.21 261,028 -0.17(-0.35%)
Mar 09, 2016 48.94 49.00 47.55 48.39 333,190 -0.38(-0.78%)
Mar 08, 2016 48.58 49.34 48.02 48.77 211,996 -0.25(-0.50%)
Mar 07, 2016 49.18 49.52 48.13 49.01 386,588 -0.33(-0.67%)
Mar 04, 2016 49.90 50.30 48.97 49.34 283,608 -0.59(-1.18%)
Mar 03, 2016 49.51 50.00 48.14 49.93 244,162 +0.38(+0.77%)
Mar 02, 2016 49.73 50.50 48.91 49.55 209,045 -0.28(-0.55%)
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.