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, 2018
88.23
91.52
87.60
90.66
1,156,442
+2.32(+2.63%)
Nov 29, 2018
87.10
89.32
86.38
88.34
396,890
+0.84(+0.95%)
Nov 28, 2018
85.85
87.76
85.04
87.51
787,803
+2.21(+2.59%)
Nov 27, 2018
85.52
86.54
84.24
85.30
533,881
-0.43(-0.50%)
Nov 26, 2018
85.23
86.32
84.82
85.73
601,223
+1.36(+1.61%)
Nov 23, 2018
83.39
85.51
83.39
84.37
106,305
+0.38(+0.46%)
Nov 21, 2018
83.99
83.99
83.99
0
+0.92(+1.11%)
Nov 20, 2018
81.19
84.42
79.75
83.06
533,136
-0.60(-0.72%)
Nov 19, 2018
86.60
87.24
83.29
83.66
589,035
-2.49(-2.89%)
Nov 16, 2018
85.13
86.80
84.82
86.15
767,842
+0.61(+0.71%)
Nov 15, 2018
81.47
85.83
80.53
85.54
897,766
+4.09(+5.02%)
Nov 14, 2018
83.02
83.54
80.90
81.45
598,543
-1.10(-1.33%)
Nov 13, 2018
82.12
83.70
81.84
82.55
419,718
+1.02(+1.25%)
Nov 12, 2018
82.99
83.08
81.26
81.53
900,293
-1.67(-2.00%)
Nov 09, 2018
85.67
86.87
83.06
83.20
376,835
-3.32(-3.84%)
Nov 08, 2018
86.13
87.51
85.48
86.52
811,041
+0.27(+0.32%)
Nov 07, 2018
85.95
87.54
84.70
86.24
701,040
+0.76(+0.89%)
Nov 06, 2018
84.31
85.64
83.89
85.48
869,582
+1.15(+1.36%)
Nov 05, 2018
86.00
86.00
83.12
84.33
724,102
-1.85(-2.15%)
Nov 02, 2018
87.46
87.95
85.70
86.18
717,121
-0.74(-0.86%)
Nov 01, 2018
84.58
87.04
84.39
86.93
613,797
+2.58(+3.05%)
Oct 31, 2018
84.06
84.99
83.30
84.35
726,718
+1.05(+1.26%)
Oct 30, 2018
81.75
84.43
80.96
83.30
1,048,481
+1.11(+1.35%)
Oct 29, 2018
83.66
85.80
81.03
82.20
1,324,803
-0.19(-0.23%)
Oct 26, 2018
85.67
85.70
78.22
82.38
3,625,934
+8.10(+10.90%)
Oct 25, 2018
75.78
76.99
73.33
74.28
1,585,225
-0.56(-0.75%)
Oct 24, 2018
78.80
79.27
74.69
74.84
810,480
-3.71(-4.73%)
Oct 23, 2018
78.12
79.38
76.86
78.55
640,484
-0.73(-0.93%)
Oct 22, 2018
79.50
80.58
79.04
79.29
1,006,795
-0.08(-0.10%)
Oct 19, 2018
80.64
81.35
78.93
79.37
646,470
-0.91(-1.13%)
Oct 18, 2018
81.83
81.94
79.96
80.28
572,937
-2.12(-2.57%)
Oct 17, 2018
81.13
83.19
80.38
82.39
678,562
+1.43(+1.77%)
Oct 16, 2018
78.80
80.99
78.76
80.96
1,397,852
+2.67(+3.42%)
Oct 15, 2018
80.22
80.36
78.14
78.29
1,442,943
-2.72(-3.36%)
Oct 12, 2018
80.12
81.47
79.33
81.01
795,224
+2.63(+3.36%)
Oct 11, 2018
78.36
79.65
77.44
78.38
761,986
-0.25(-0.32%)
Oct 10, 2018
80.23
80.71
78.51
78.63
708,569
-2.13(-2.63%)
Oct 09, 2018
80.14
81.34
80.09
80.76
760,564
+0.34(+0.43%)
Oct 08, 2018
81.77
82.36
79.90
80.41
1,144,540
-1.81(-2.20%)
Oct 05, 2018
83.95
85.65
80.90
82.23
904,977
-1.83(-2.18%)
Oct 04, 2018
85.00
85.00
83.39
84.06
967,089
-1.19(-1.40%)
Oct 03, 2018
85.45
86.62
85.01
85.25
658,667
+0.17(+0.20%)
Oct 02, 2018
86.06
86.87
84.97
85.09
1,071,515
-1.02(-1.18%)
Oct 01, 2018
90.41
90.98
85.55
86.11
1,608,629
-1.17(-1.34%)
Sep 28, 2018
85.70
87.56
85.61
87.27
860,872
+1.42(+1.65%)
Sep 27, 2018
84.82
86.10
84.82
85.85
807,026
+1.03(+1.21%)
Sep 26, 2018
85.65
85.95
84.48
84.82
781,450
-0.93(-1.09%)
Sep 25, 2018
85.41
85.92
85.07
85.75
722,005
+0.78(+0.92%)
Sep 24, 2018
85.51
85.97
84.58
84.97
1,129,498
-0.69(-0.80%)
Sep 21, 2018
85.65
86.24
84.92
85.65
1,557,166
+0.05(+0.06%)
Sep 20, 2018
84.23
86.59
83.55
85.61
1,112,468
+1.67(+1.98%)
Sep 19, 2018
83.74
84.09
83.06
83.94
404,487
+0.54(+0.65%)
Sep 18, 2018
81.64
83.82
81.64
83.40
588,979
+1.81(+2.22%)
Sep 17, 2018
82.57
83.40
81.20
81.59
773,110
-1.62(-1.94%)
Sep 14, 2018
84.04
84.58
82.91
83.21
663,623
-0.83(-0.99%)
Sep 13, 2018
84.43
84.92
83.50
84.04
596,503
+0.10(+0.12%)
Sep 12, 2018
83.30
84.38
82.91
83.94
634,396
+0.20(+0.23%)
Sep 11, 2018
82.81
83.87
82.28
83.74
484,782
+0.64(+0.77%)
Sep 10, 2018
82.28
83.35
81.00
83.11
867,909
+0.78(+0.95%)
Sep 07, 2018
80.66
82.89
80.32
82.32
1,423,624
+1.13(+1.39%)
Sep 06, 2018
80.95
81.74
80.71
81.20
878,216
+0.29(+0.36%)
Sep 05, 2018
82.72
83.06
80.29
80.90
1,300,533
-2.25(-2.71%)
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
.