Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
15.89
17.05
15.88
16.93
220,969
+1.08(+6.83%)
Nov 27, 2009
15.92
16.76
15.75
15.84
43,266
-0.34(-2.11%)
Nov 25, 2009
16.10
16.33
16.10
16.19
100,421
+0.09(+0.53%)
Nov 24, 2009
16.75
16.75
16.05
16.10
204,005
-0.59(-3.53%)
Nov 23, 2009
16.94
16.98
16.62
16.69
213,437
+0.03(+0.17%)
Nov 20, 2009
16.89
17.28
16.48
16.66
2,348,502
-1.84(-9.95%)
Nov 19, 2009
18.46
18.68
17.99
18.50
90,753
-0.18(-0.97%)
Nov 18, 2009
18.80
18.80
18.06
18.68
28,949
-0.07(-0.35%)
Nov 17, 2009
18.55
18.75
18.37
18.75
24,258
+0.04(+0.20%)
Nov 16, 2009
18.80
18.80
18.43
18.71
86,269
+0.04(+0.20%)
Nov 13, 2009
18.67
18.72
18.48
18.67
23,581
+0.26(+1.39%)
Nov 12, 2009
18.61
18.75
18.32
18.42
72,714
-0.38(-2.02%)
Nov 11, 2009
18.77
18.80
18.52
18.80
45,036
+0.29(+1.59%)
Nov 10, 2009
18.39
19.56
18.39
18.50
77,232
-0.09(-0.46%)
Nov 09, 2009
18.43
19.13
18.33
18.59
32,155
+0.29(+1.61%)
Nov 06, 2009
18.42
18.63
18.23
18.29
103,838
-0.71(-3.75%)
Nov 05, 2009
18.98
19.17
18.76
19.00
69,625
+0.11(+0.60%)
Nov 04, 2009
19.60
19.74
18.84
18.89
192,503
-0.76(-3.87%)
Nov 03, 2009
19.27
19.67
19.03
19.65
41,589
+0.11(+0.58%)
Nov 02, 2009
19.30
19.59
18.93
19.54
117,530
+0.46(+2.39%)
Oct 30, 2009
19.38
19.69
19.00
19.08
178,970
-0.51(-2.62%)
Oct 29, 2009
18.77
19.65
18.13
19.59
248,492
+0.92(+4.93%)
Oct 28, 2009
19.12
19.56
17.82
18.67
371,907
-0.42(-2.19%)
Oct 27, 2009
21.50
21.65
19.02
19.09
195,852
-2.47(-11.45%)
Oct 26, 2009
21.55
22.31
21.08
21.56
160,447
+0.18(+0.84%)
Oct 23, 2009
22.17
22.30
20.50
21.38
226,741
+0.34(+1.62%)
Oct 22, 2009
20.97
21.05
20.26
21.04
108,463
+0.19(+0.91%)
Oct 21, 2009
20.12
20.91
20.12
20.85
176,891
+0.67(+3.34%)
Oct 20, 2009
19.78
20.25
19.49
20.17
101,903
+0.34(+1.72%)
Oct 19, 2009
18.38
20.17
18.34
19.83
163,225
+1.59(+8.75%)
Oct 16, 2009
18.34
18.54
18.18
18.24
113,400
-0.03(-0.16%)
Oct 15, 2009
18.57
18.82
18.13
18.26
65,002
-0.24(-1.28%)
Oct 14, 2009
18.77
19.77
18.45
18.50
206,544
+0.26(+1.40%)
Oct 13, 2009
17.98
18.60
17.56
18.25
69,861
+0.37(+2.07%)
Oct 12, 2009
18.61
19.22
17.72
17.88
127,331
-1.11(-5.85%)
Oct 09, 2009
18.78
19.09
18.77
18.99
113,229
+0.37(+1.99%)
Oct 08, 2009
18.23
18.82
17.92
18.62
101,142
+0.44(+2.40%)
Oct 07, 2009
17.51
18.20
17.32
18.18
104,421
+0.53(+3.01%)
Oct 06, 2009
17.66
17.77
17.47
17.65
40,268
+0.02(+0.11%)
Oct 05, 2009
17.75
18.04
17.54
17.63
84,027
+0.02(+0.11%)
Oct 02, 2009
17.23
17.89
17.17
17.61
76,692
+0.06(+0.32%)
Oct 01, 2009
17.13
17.86
16.99
17.55
188,204
+0.17(+0.98%)
Sep 30, 2009
17.56
18.04
16.82
17.38
1,261,505
-0.28(-1.61%)
Sep 29, 2009
17.27
18.00
17.03
17.67
297,878
+0.58(+3.39%)
Sep 28, 2009
17.04
17.47
16.95
17.09
171,262
+0.23(+1.35%)
Sep 25, 2009
17.00
17.08
16.48
16.86
92,028
+0.05(+0.28%)
Sep 24, 2009
16.89
17.01
16.76
16.81
100,012
-0.15(-0.90%)
Sep 23, 2009
17.08
17.08
16.68
16.96
67,256
+0.02(+0.11%)
Sep 22, 2009
16.80
17.08
16.63
16.94
153,784
+0.41(+2.50%)
Sep 21, 2009
16.08
16.85
16.06
16.53
104,331
+0.43(+2.68%)
Sep 18, 2009
16.18
16.48
15.96
16.10
107,389
+0.06(+0.35%)
Sep 17, 2009
15.90
16.53
15.90
16.04
148,057
-0.02(-0.12%)
Sep 16, 2009
16.02
16.10
15.41
16.06
162,023
+0.81(+5.29%)
Sep 15, 2009
15.37
16.02
15.21
15.26
136,239
-0.07(-0.43%)
Sep 14, 2009
15.90
16.11
14.76
15.32
295,647
-0.60(-3.76%)
Sep 11, 2009
16.25
16.25
15.68
15.92
157,144
-0.34(-2.10%)
Sep 10, 2009
16.03
16.39
15.92
16.26
130,187
+0.19(+1.18%)
Sep 09, 2009
15.75
16.13
15.67
16.07
61,225
+0.38(+2.42%)
Sep 08, 2009
15.66
15.93
15.37
15.69
25,599
+0.06(+0.36%)
Sep 04, 2009
14.87
15.70
14.78
15.63
53,683
+0.91(+6.19%)
Sep 03, 2009
14.89
14.92
14.43
14.72
114,265
+0.08(+0.52%)
Sep 02, 2009
15.04
15.30
14.38
14.65
202,262
-0.33(-2.22%)
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
.