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 24, 2011 39.67 41.02 39.43 39.45 400,629 +0.34(+0.87%)
May 23, 2011 39.18 40.15 37.97 39.11 365,392 -0.70(-1.76%)
May 20, 2011 38.92 40.91 38.39 39.81 353,228 +0.71(+1.82%)
May 19, 2011 39.57 39.57 38.33 39.10 245,038 -0.13(-0.34%)
May 18, 2011 39.17 39.68 38.77 39.23 288,079 +0.09(+0.22%)
May 17, 2011 38.59 39.59 38.37 39.15 246,768 +0.27(+0.68%)
May 16, 2011 39.59 40.25 38.83 38.88 198,845 -1.08(-2.71%)
May 13, 2011 40.19 40.76 39.60 39.97 171,079 -0.15(-0.38%)
May 12, 2011 39.20 40.74 39.06 40.12 136,720 +0.63(+1.59%)
May 11, 2011 40.49 41.28 39.37 39.49 320,953 -0.90(-2.23%)
May 10, 2011 39.48 40.48 39.24 40.39 168,105 +0.94(+2.38%)
May 09, 2011 39.67 40.39 39.09 39.45 306,384 -0.21(-0.53%)
May 06, 2011 39.65 40.99 39.04 39.66 232,902 +0.58(+1.48%)
May 05, 2011 38.18 40.48 38.18 39.08 215,594 +0.69(+1.81%)
May 04, 2011 38.94 39.16 38.04 38.39 395,479 -0.59(-1.51%)
May 03, 2011 39.81 40.53 38.52 38.98 497,278 -0.91(-2.28%)
May 02, 2011 40.09 41.45 39.78 39.89 342,710 -1.00(-2.44%)
Apr 29, 2011 41.94 42.04 39.82 40.89 593,431 -0.92(-2.20%)
Apr 28, 2011 40.62 42.91 40.49 41.81 667,421 +1.33(+3.28%)
Apr 27, 2011 39.14 40.62 38.85 40.48 435,373 +1.62(+4.18%)
Apr 26, 2011 40.44 41.34 38.45 38.85 1,111,509 -1.65(-4.08%)
Apr 25, 2011 42.71 42.84 40.50 40.51 490,236 -2.30(-5.37%)
Apr 21, 2011 43.32 43.45 42.31 42.80 147,845 +0.10(+0.24%)
Apr 20, 2011 42.91 44.32 42.49 42.70 179,649 +0.49(+1.17%)
Apr 19, 2011 41.84 42.50 41.48 42.21 189,000 +0.58(+1.39%)
Apr 18, 2011 41.69 42.08 41.15 41.63 156,986 -0.90(-2.12%)
Apr 15, 2011 41.74 42.62 41.07 42.53 166,917 +0.65(+1.54%)
Apr 14, 2011 41.07 42.10 40.58 41.88 202,020 +0.46(+1.10%)
Apr 13, 2011 41.07 41.72 40.37 41.43 238,254 +0.75(+1.84%)
Apr 12, 2011 42.30 42.60 40.64 40.68 263,404 -1.78(-4.20%)
Apr 11, 2011 42.33 42.94 41.89 42.46 202,156 +0.22(+0.52%)
Apr 08, 2011 43.38 43.68 41.69 42.24 226,665 -0.77(-1.79%)
Apr 07, 2011 43.07 43.80 42.76 43.01 170,388 -0.25(-0.57%)
Apr 06, 2011 44.89 45.02 42.99 43.26 330,938 -1.31(-2.94%)
Apr 05, 2011 44.53 44.80 43.28 44.57 327,523 -0.26(-0.57%)
Apr 04, 2011 43.99 44.91 43.21 44.83 646,404 +1.08(+2.47%)
Apr 01, 2011 40.41 46.99 39.81 43.74 4,193,235 +3.72(+9.30%)
Mar 31, 2011 40.51 40.60 39.51 40.02 260,504 -0.65(-1.59%)
Mar 30, 2011 40.67 40.97 39.99 40.67 238,467 +0.09(+0.23%)
Mar 29, 2011 38.66 41.00 38.43 40.57 429,078 +1.97(+5.12%)
Mar 28, 2011 39.42 39.85 38.45 38.60 246,432 -0.79(-2.00%)
Mar 25, 2011 37.80 40.86 37.16 39.39 753,667 +1.81(+4.83%)
Mar 24, 2011 38.10 38.80 37.21 37.57 500,913 -0.36(-0.95%)
Mar 23, 2011 34.07 38.92 33.71 37.93 1,275,634 +3.86(+11.34%)
Mar 22, 2011 34.48 34.55 34.05 34.07 349,855 -0.28(-0.80%)
Mar 21, 2011 34.30 34.73 34.01 34.35 540,776 +0.29(+0.86%)
Mar 18, 2011 34.60 34.73 33.89 34.05 469,530 -0.12(-0.36%)
Mar 17, 2011 34.81 34.96 33.63 34.17 396,294 -0.03(-0.08%)
Mar 16, 2011 33.92 34.71 33.57 34.20 474,048 +0.28(+0.81%)
Mar 15, 2011 32.52 34.30 31.85 33.93 376,229 +0.52(+1.56%)
Mar 14, 2011 33.42 34.54 33.27 33.41 722,081 -0.28(-0.85%)
Mar 11, 2011 33.70 34.22 33.40 33.69 369,764 -0.19(-0.56%)
Mar 10, 2011 33.63 34.64 33.39 33.88 436,118 -0.31(-0.92%)
Mar 09, 2011 34.57 34.68 33.89 34.19 411,009 -0.38(-1.10%)
Mar 08, 2011 33.12 34.75 32.72 34.57 692,300 +1.53(+4.63%)
Mar 07, 2011 33.72 34.42 32.46 33.04 624,670 -0.44(-1.30%)
Mar 04, 2011 32.62 34.48 32.61 33.48 997,950 +0.50(+1.53%)
Mar 03, 2011 33.07 33.62 31.66 32.98 1,509,775 -0.01(-0.03%)
Mar 02, 2011 33.04 33.60 32.38 32.99 714,376 -0.11(-0.34%)
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.