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, 2017
112.69
116.09
112.06
115.56
668,935
+2.57(+2.28%)
Nov 29, 2017
116.97
117.98
112.64
112.98
659,006
-4.37(-3.72%)
Nov 28, 2017
116.29
117.50
116.04
117.35
642,630
+1.36(+1.17%)
Nov 27, 2017
115.36
116.58
114.93
116.00
463,386
+0.39(+0.34%)
Nov 24, 2017
115.85
116.14
114.68
115.61
152,790
-0.15(-0.13%)
Nov 22, 2017
115.56
116.29
114.82
115.75
414,440
+1.07(+0.93%)
Nov 21, 2017
113.61
114.88
113.52
114.68
607,190
+1.65(+1.46%)
Nov 20, 2017
113.37
113.91
112.30
113.03
427,818
+0.00(+0.00%)
Nov 17, 2017
114.15
114.20
112.84
113.03
267,765
-0.97(-0.85%)
Nov 16, 2017
111.92
114.30
111.82
114.00
633,451
+2.91(+2.62%)
Nov 15, 2017
110.07
111.44
109.00
111.09
584,758
-0.10(-0.09%)
Nov 14, 2017
112.01
112.06
108.87
111.19
526,318
-1.07(-0.95%)
Nov 13, 2017
112.35
112.50
110.22
112.26
558,202
+0.10(+0.09%)
Nov 10, 2017
112.50
112.98
111.43
112.16
436,945
-0.53(-0.47%)
Nov 09, 2017
114.20
114.20
110.07
112.69
778,712
-2.38(-2.07%)
Nov 08, 2017
119.30
120.90
115.02
115.07
751,614
-3.11(-2.63%)
Nov 07, 2017
121.33
123.67
117.74
118.18
1,101,955
-3.20(-2.64%)
Nov 06, 2017
118.96
122.31
118.86
121.38
500,776
+2.42(+2.04%)
Nov 03, 2017
119.20
119.35
117.27
118.96
1,012,099
-0.15(-0.12%)
Nov 02, 2017
119.74
119.88
117.92
119.11
488,853
-0.78(-0.65%)
Nov 01, 2017
117.75
120.61
117.22
119.88
819,734
+2.57(+2.19%)
Oct 31, 2017
117.56
119.16
114.80
117.31
853,245
+0.48(+0.42%)
Oct 30, 2017
118.23
119.76
114.31
116.83
1,215,732
-1.45(-1.23%)
Oct 27, 2017
125.45
125.51
116.30
118.28
2,006,939
+0.00(+0.00%)
Oct 26, 2017
117.99
118.72
115.96
118.28
989,998
+0.63(+0.54%)
Oct 25, 2017
118.04
119.45
117.12
117.65
865,443
-0.53(-0.45%)
Oct 24, 2017
117.56
119.06
116.10
118.19
755,443
+0.87(+0.74%)
Oct 23, 2017
115.52
118.72
115.52
117.31
766,999
+1.84(+1.60%)
Oct 20, 2017
115.67
116.30
114.89
115.47
349,531
+0.19(+0.17%)
Oct 19, 2017
112.56
115.67
111.53
115.28
363,614
+1.55(+1.36%)
Oct 18, 2017
112.76
114.60
112.03
113.73
430,516
+1.99(+1.78%)
Oct 17, 2017
112.56
113.05
111.64
111.74
253,840
-1.16(-1.03%)
Oct 16, 2017
113.34
113.92
112.08
112.90
236,099
+0.44(+0.39%)
Oct 13, 2017
112.61
112.81
111.94
112.47
330,822
+0.58(+0.52%)
Oct 12, 2017
112.47
113.36
111.50
111.89
340,314
-0.78(-0.69%)
Oct 11, 2017
113.87
114.16
112.47
112.66
357,383
-1.21(-1.06%)
Oct 10, 2017
114.26
114.55
113.05
113.87
293,396
+0.34(+0.30%)
Oct 09, 2017
112.81
114.45
112.47
113.53
319,859
+1.11(+0.99%)
Oct 06, 2017
111.79
113.05
111.21
112.42
303,025
-0.05(-0.04%)
Oct 05, 2017
111.60
113.39
111.45
112.47
496,993
+0.78(+0.69%)
Oct 04, 2017
109.95
112.03
109.27
111.69
599,420
+1.89(+1.72%)
Oct 03, 2017
109.27
110.24
108.40
109.80
659,982
+2.28(+2.12%)
Oct 02, 2017
106.65
107.67
105.68
107.53
519,264
+0.87(+0.82%)
Sep 29, 2017
104.13
107.23
103.84
106.65
516,718
+2.67(+2.56%)
Sep 28, 2017
104.96
105.15
103.07
103.99
518,644
-1.07(-1.01%)
Sep 27, 2017
105.20
106.12
104.72
105.05
315,546
+0.44(+0.42%)
Sep 26, 2017
106.41
106.80
103.36
104.62
640,829
-1.36(-1.28%)
Sep 25, 2017
107.48
108.01
105.30
105.97
420,032
-1.74(-1.62%)
Sep 22, 2017
106.51
108.11
105.83
107.72
259,410
+0.53(+0.50%)
Sep 21, 2017
106.94
107.38
105.02
107.19
286,984
-0.15(-0.14%)
Sep 20, 2017
108.88
109.32
106.85
107.33
491,516
-1.74(-1.60%)
Sep 19, 2017
109.37
110.14
108.69
109.08
190,094
-0.34(-0.31%)
Sep 18, 2017
108.30
110.34
108.30
109.42
393,903
+1.65(+1.53%)
Sep 15, 2017
108.06
108.45
106.99
107.77
671,387
-0.34(-0.31%)
Sep 14, 2017
107.72
108.20
106.27
108.11
562,224
+0.10(+0.09%)
Sep 13, 2017
107.48
108.93
107.19
108.01
578,448
-0.24(-0.22%)
Sep 12, 2017
107.43
108.33
106.27
108.25
577,218
+0.77(+0.72%)
Sep 11, 2017
108.11
109.56
107.38
107.48
714,124
+0.87(+0.82%)
Sep 08, 2017
108.45
108.88
106.51
106.61
332,509
-1.94(-1.79%)
Sep 07, 2017
109.66
110.63
108.50
108.54
333,692
-0.77(-0.71%)
Sep 06, 2017
110.63
110.67
108.93
109.32
459,772
-0.68(-0.62%)
Sep 05, 2017
112.76
113.10
109.89
110.00
629,936
-2.91(-2.57%)
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
.