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 29, 2013
32.19
32.81
32.05
32.75
0
+0.73(+2.28%)
Nov 27, 2013
31.82
32.11
31.77
32.02
0
+0.22(+0.69%)
Nov 26, 2013
31.29
32.12
31.21
31.80
0
+0.64(+2.04%)
Nov 25, 2013
30.47
31.50
30.11
31.17
216,155
+0.70(+2.31%)
Nov 22, 2013
30.67
30.67
30.15
30.46
0
-0.14(-0.47%)
Nov 21, 2013
30.57
30.80
30.22
30.61
122,291
+0.26(+0.84%)
Nov 20, 2013
30.43
30.44
29.98
30.35
0
-0.03(-0.09%)
Nov 19, 2013
30.29
30.75
30.17
30.38
135,715
+0.07(+0.22%)
Nov 18, 2013
30.49
30.76
30.20
30.31
0
-0.06(-0.19%)
Nov 15, 2013
29.88
30.60
29.86
30.37
0
+0.44(+1.46%)
Nov 14, 2013
30.26
30.31
29.75
29.93
118,745
-0.52(-1.71%)
Nov 12, 2013
30.34
30.58
29.80
30.45
0
+0.09(+0.31%)
Nov 11, 2013
30.56
30.78
29.96
30.36
0
-0.17(-0.56%)
Nov 08, 2013
29.48
30.95
29.36
30.53
0
+1.03(+3.51%)
Nov 07, 2013
30.38
30.60
29.18
29.49
198,822
-0.82(-2.69%)
Nov 06, 2013
30.15
30.57
30.11
30.31
330,214
+0.28(+0.95%)
Nov 05, 2013
28.95
30.05
28.82
30.03
0
+0.99(+3.40%)
Nov 04, 2013
29.05
29.22
28.23
29.04
272,031
-0.03(-0.10%)
Nov 01, 2013
30.61
30.88
29.01
29.07
0
-1.59(-5.20%)
Oct 31, 2013
30.47
30.75
29.86
30.66
0
+0.20(+0.65%)
Oct 30, 2013
30.97
31.19
29.98
30.46
168,794
-0.48(-1.56%)
Oct 29, 2013
31.03
31.18
30.55
30.95
0
-0.05(-0.15%)
Oct 28, 2013
32.14
32.15
30.55
30.99
0
-0.42(-1.33%)
Oct 25, 2013
30.85
32.78
30.62
31.41
0
+2.34(+8.07%)
Oct 24, 2013
29.42
29.61
28.81
29.07
249,954
-0.20(-0.68%)
Oct 23, 2013
29.19
29.65
28.96
29.27
0
-0.16(-0.55%)
Oct 22, 2013
30.09
30.37
29.36
29.43
100,793
-0.47(-1.59%)
Oct 21, 2013
29.67
30.23
29.67
29.90
180,693
+0.26(+0.86%)
Oct 18, 2013
29.65
29.90
29.28
29.65
144,968
+0.27(+0.90%)
Oct 17, 2013
29.24
29.51
28.89
29.38
171,094
-0.09(-0.32%)
Oct 16, 2013
29.09
29.73
29.09
29.48
178,504
+0.53(+1.84%)
Oct 15, 2013
29.64
29.65
28.79
28.94
94,566
-0.80(-2.68%)
Oct 14, 2013
29.30
29.84
29.22
29.74
118,068
+0.16(+0.55%)
Oct 11, 2013
29.57
29.68
29.08
29.58
0
-0.16(-0.54%)
Oct 10, 2013
28.82
29.76
28.82
29.74
288,907
+1.14(+3.98%)
Oct 09, 2013
28.28
28.85
28.17
28.60
311,165
+0.48(+1.72%)
Oct 08, 2013
28.77
29.21
28.10
28.12
272,058
-0.64(-2.21%)
Oct 07, 2013
29.04
29.32
28.70
28.75
0
-0.57(-1.94%)
Oct 04, 2013
28.73
29.44
27.77
29.32
0
+0.53(+1.85%)
Oct 03, 2013
29.16
29.22
28.65
28.79
0
-0.48(-1.65%)
Oct 02, 2013
29.43
29.52
28.79
29.28
212,634
-0.32(-1.09%)
Oct 01, 2013
29.51
29.69
29.19
29.60
129,532
+0.46(+1.56%)
Sep 27, 2013
29.06
29.38
28.93
29.14
0
-0.12(-0.42%)
Sep 26, 2013
29.42
29.59
28.84
29.27
196,280
+0.02(+0.06%)
Sep 25, 2013
29.37
29.40
29.14
29.25
89,560
-0.18(-0.61%)
Sep 24, 2013
29.62
29.75
29.19
29.43
107,573
-0.24(-0.80%)
Sep 23, 2013
29.85
29.90
29.42
29.67
136,623
-0.21(-0.70%)
Sep 20, 2013
29.99
30.25
29.58
29.87
0
-0.05(-0.17%)
Sep 19, 2013
29.34
29.98
29.24
29.93
139,168
+0.71(+2.42%)
Sep 18, 2013
29.43
29.76
29.06
29.22
0
-0.11(-0.39%)
Sep 17, 2013
29.94
30.28
29.08
29.33
0
-0.61(-2.03%)
Sep 16, 2013
30.19
30.26
29.89
29.94
0
+0.01(+0.03%)
Sep 13, 2013
30.04
30.21
29.31
29.93
0
+0.04(+0.13%)
Sep 12, 2013
30.33
30.49
29.82
29.89
0
-0.41(-1.35%)
Sep 11, 2013
30.07
30.36
29.91
30.30
0
+0.07(+0.22%)
Sep 10, 2013
30.06
30.32
29.42
30.23
177,279
+0.22(+0.73%)
Sep 09, 2013
29.16
30.11
28.78
30.02
0
+1.05(+3.64%)
Sep 06, 2013
29.16
29.30
28.11
28.96
0
+0.00(+0.00%)
Sep 05, 2013
28.76
29.19
28.55
28.96
0
+0.16(+0.56%)
Sep 04, 2013
28.95
29.32
28.70
28.80
0
-0.05(-0.16%)
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
.