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, 2015
68.44
69.16
67.57
67.80
219,708
-0.60(-0.87%)
Nov 27, 2015
68.50
68.79
68.05
68.40
45,642
-0.20(-0.29%)
Nov 25, 2015
67.85
68.60
68.60
68.60
84,905
+0.74(+1.09%)
Nov 24, 2015
67.37
67.98
66.56
67.86
137,440
+0.20(+0.29%)
Nov 23, 2015
68.32
68.77
67.28
67.66
135,093
-0.84(-1.22%)
Nov 20, 2015
68.84
68.84
68.11
68.49
223,569
+0.20(+0.29%)
Nov 19, 2015
67.94
68.87
67.94
68.29
202,681
+0.42(+0.62%)
Nov 18, 2015
66.78
68.16
66.39
67.87
271,541
+1.22(+1.84%)
Nov 17, 2015
67.43
67.62
66.14
66.65
413,674
-0.60(-0.89%)
Nov 16, 2015
67.31
67.79
65.84
67.25
223,132
-0.28(-0.41%)
Nov 13, 2015
69.44
69.84
67.49
67.52
267,627
-1.89(-2.72%)
Nov 12, 2015
68.94
70.98
68.94
69.41
521,270
+0.39(+0.56%)
Nov 11, 2015
67.94
69.66
67.86
69.02
213,592
+1.19(+1.75%)
Nov 10, 2015
67.70
68.08
66.74
67.84
189,114
-0.28(-0.40%)
Nov 09, 2015
67.84
68.45
67.31
68.11
195,378
+0.21(+0.31%)
Nov 06, 2015
66.78
68.34
65.64
67.90
327,364
+0.80(+1.19%)
Nov 05, 2015
67.52
67.98
66.62
67.11
227,255
-0.38(-0.56%)
Nov 04, 2015
65.53
67.56
65.53
67.49
325,894
+2.13(+3.25%)
Nov 03, 2015
65.40
65.67
64.56
65.36
219,923
-0.15(-0.23%)
Nov 02, 2015
64.04
66.18
63.86
65.51
272,126
+1.57(+2.45%)
Oct 30, 2015
63.93
64.89
63.91
63.94
268,551
-0.04(-0.06%)
Oct 29, 2015
64.63
65.07
63.57
63.98
194,553
-0.71(-1.10%)
Oct 28, 2015
63.44
64.71
63.01
64.69
194,834
+1.23(+1.94%)
Oct 27, 2015
63.23
63.97
62.78
63.46
378,088
+0.02(+0.03%)
Oct 26, 2015
65.10
65.23
63.22
63.44
328,117
-1.78(-2.74%)
Oct 23, 2015
69.30
69.68
63.06
65.23
815,997
-0.99(-1.49%)
Oct 22, 2015
65.36
66.88
64.93
66.21
481,498
+1.55(+2.39%)
Oct 21, 2015
66.05
66.21
63.63
64.67
371,459
-1.40(-2.11%)
Oct 20, 2015
66.58
66.58
65.66
66.06
251,033
+0.09(+0.14%)
Oct 19, 2015
64.82
66.40
64.56
65.97
368,936
+0.96(+1.47%)
Oct 16, 2015
65.17
65.32
64.72
65.01
201,548
+0.12(+0.19%)
Oct 15, 2015
63.97
65.06
63.49
64.88
229,852
+1.22(+1.92%)
Oct 14, 2015
64.21
64.79
63.38
63.66
296,038
-0.75(-1.16%)
Oct 13, 2015
65.83
66.08
64.31
64.41
345,433
-1.67(-2.53%)
Oct 12, 2015
64.95
66.55
64.49
66.08
301,450
+1.53(+2.37%)
Oct 09, 2015
66.64
67.08
64.07
64.55
524,934
-3.04(-4.49%)
Oct 08, 2015
67.14
67.80
66.74
67.59
318,452
+0.51(+0.76%)
Oct 07, 2015
65.54
67.13
65.07
67.08
356,383
+1.68(+2.57%)
Oct 06, 2015
65.97
66.50
65.02
65.40
217,555
-0.50(-0.76%)
Oct 05, 2015
64.89
66.20
64.57
65.90
279,861
+1.50(+2.33%)
Oct 02, 2015
63.60
64.46
62.32
64.40
198,945
-0.09(-0.13%)
Oct 01, 2015
64.68
65.25
63.36
64.49
341,910
-0.22(-0.34%)
Sep 30, 2015
62.88
64.91
62.21
64.70
477,123
+2.53(+4.06%)
Sep 29, 2015
60.28
62.43
59.59
62.18
641,793
+1.83(+3.04%)
Sep 28, 2015
62.13
62.81
60.22
60.35
284,630
-2.28(-3.64%)
Sep 25, 2015
64.74
64.74
62.46
62.62
271,198
-1.43(-2.24%)
Sep 24, 2015
63.37
64.23
62.75
64.06
392,970
-0.08(-0.12%)
Sep 23, 2015
61.36
64.28
60.97
64.13
509,550
+3.18(+5.22%)
Sep 22, 2015
60.93
61.34
60.31
60.95
185,164
-0.67(-1.09%)
Sep 21, 2015
61.70
62.48
60.67
61.63
533,094
+0.33(+0.54%)
Sep 18, 2015
60.52
61.84
60.30
61.30
311,579
-0.23(-0.37%)
Sep 17, 2015
60.52
62.30
60.17
61.52
198,554
+0.79(+1.30%)
Sep 16, 2015
60.54
61.29
60.38
60.74
163,917
+0.31(+0.52%)
Sep 15, 2015
59.49
61.33
59.32
60.42
281,249
+0.89(+1.50%)
Sep 14, 2015
59.93
60.06
58.86
59.53
179,533
-0.31(-0.52%)
Sep 11, 2015
58.90
60.06
58.83
59.84
200,680
+0.53(+0.90%)
Sep 10, 2015
59.38
60.15
58.86
59.31
127,746
-0.13(-0.22%)
Sep 09, 2015
59.80
60.46
59.18
59.44
223,623
+0.23(+0.38%)
Sep 08, 2015
58.85
59.55
58.50
59.22
259,782
+1.86(+3.24%)
Sep 04, 2015
57.78
57.36
57.36
57.36
231,751
-1.32(-2.25%)
Sep 03, 2015
59.98
60.54
58.13
58.68
567,517
-1.45(-2.42%)
Sep 02, 2015
58.97
60.27
57.75
60.13
342,775
+1.98(+3.41%)
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
.