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 (%)
Dec 30, 2011
36.50
36.75
36.07
36.60
309,967
+0.09(+0.26%)
Dec 29, 2011
36.57
37.07
36.37
36.50
113,856
-0.04(-0.10%)
Dec 28, 2011
37.14
37.35
36.46
36.54
99,594
-0.73(-1.96%)
Dec 27, 2011
37.54
37.85
37.08
37.27
102,571
-0.47(-1.26%)
Dec 23, 2011
38.02
38.22
37.24
37.74
102,593
-0.13(-0.35%)
Dec 21, 2011
40.65
40.65
37.01
37.88
328,656
-3.04(-7.42%)
Dec 20, 2011
39.51
41.17
39.43
40.91
220,922
+2.40(+6.24%)
Dec 19, 2011
39.37
40.33
38.35
38.51
132,060
-0.62(-1.58%)
Dec 16, 2011
38.93
39.79
38.36
39.13
295,707
+0.49(+1.28%)
Dec 15, 2011
38.78
38.93
37.64
38.64
206,117
+0.48(+1.27%)
Dec 14, 2011
38.90
39.31
37.58
38.15
164,508
-1.22(-3.09%)
Dec 13, 2011
40.38
40.94
39.12
39.37
168,876
-0.62(-1.54%)
Dec 12, 2011
39.94
40.47
38.83
39.98
176,040
-0.68(-1.68%)
Dec 09, 2011
39.87
41.10
39.77
40.67
226,974
+0.81(+2.02%)
Dec 08, 2011
41.11
41.58
39.60
39.86
240,772
-1.57(-3.78%)
Dec 07, 2011
41.28
41.82
39.93
41.43
259,419
-0.27(-0.64%)
Dec 06, 2011
40.98
42.34
40.51
41.69
308,871
+1.59(+3.98%)
Dec 05, 2011
40.16
41.22
39.60
40.10
549,713
+0.96(+2.45%)
Dec 02, 2011
39.81
40.36
39.11
39.14
151,432
-0.18(-0.46%)
Dec 01, 2011
40.26
40.44
38.78
39.32
198,345
-1.51(-3.70%)
Nov 30, 2011
40.37
40.83
39.78
40.83
224,630
+2.06(+5.31%)
Nov 29, 2011
39.72
40.49
37.77
38.77
295,409
-1.00(-2.51%)
Nov 28, 2011
36.19
39.83
35.99
39.77
369,798
+4.94(+14.17%)
Nov 25, 2011
35.27
35.86
34.72
34.83
60,915
-0.51(-1.45%)
Nov 23, 2011
36.93
37.23
35.32
35.34
189,270
-1.87(-5.03%)
Nov 22, 2011
37.27
37.77
36.86
37.21
80,066
-0.24(-0.63%)
Nov 21, 2011
37.72
37.92
36.94
37.45
72,525
-1.16(-3.00%)
Nov 18, 2011
38.91
39.83
38.44
38.61
106,654
-0.30(-0.78%)
Nov 17, 2011
40.10
40.39
38.60
38.91
161,785
-1.34(-3.33%)
Nov 16, 2011
40.18
41.36
39.08
40.25
149,748
-0.33(-0.82%)
Nov 15, 2011
38.45
40.75
38.13
40.58
126,228
+1.79(+4.63%)
Nov 14, 2011
39.15
40.08
38.34
38.79
92,114
-0.73(-1.85%)
Nov 11, 2011
38.45
39.84
38.43
39.52
101,037
+1.60(+4.23%)
Nov 10, 2011
38.14
38.32
37.02
37.91
95,119
+0.08(+0.20%)
Nov 09, 2011
39.48
39.78
37.63
37.84
269,276
-2.50(-6.19%)
Nov 08, 2011
40.06
40.48
39.30
40.34
318,446
+0.56(+1.41%)
Nov 07, 2011
39.48
40.11
38.82
39.78
131,656
+0.10(+0.26%)
Nov 04, 2011
38.19
39.71
37.06
39.67
166,355
+1.13(+2.93%)
Nov 03, 2011
37.79
38.76
36.33
38.54
281,705
+1.40(+3.76%)
Nov 02, 2011
36.46
37.28
35.91
37.15
185,104
+1.20(+3.33%)
Nov 01, 2011
37.54
37.54
35.49
35.95
298,094
-2.66(-6.88%)
Oct 31, 2011
38.64
39.05
37.93
38.61
216,450
-0.81(-2.05%)
Oct 28, 2011
38.64
39.60
38.15
39.41
250,235
+0.73(+1.89%)
Oct 27, 2011
36.77
40.23
33.23
38.68
764,329
+4.77(+14.08%)
Oct 26, 2011
35.01
35.01
32.99
33.91
424,513
-0.56(-1.62%)
Oct 25, 2011
35.53
35.53
34.21
34.47
123,906
-1.26(-3.53%)
Oct 24, 2011
33.96
35.95
33.53
35.73
192,782
+2.12(+6.30%)
Oct 21, 2011
33.79
34.34
33.25
33.61
204,848
+0.47(+1.40%)
Oct 20, 2011
32.79
33.50
32.38
33.15
109,258
+0.40(+1.22%)
Oct 19, 2011
33.81
34.00
32.28
32.75
131,191
-1.20(-3.52%)
Oct 18, 2011
33.23
34.20
32.19
33.95
128,351
+0.79(+2.38%)
Oct 17, 2011
34.44
34.63
32.99
33.16
122,633
-1.66(-4.77%)
Oct 14, 2011
33.96
34.84
32.89
34.82
208,333
+1.15(+3.41%)
Oct 13, 2011
33.57
33.82
32.64
33.67
150,450
-0.01(-0.03%)
Oct 12, 2011
33.17
33.98
32.92
33.68
342,346
+0.79(+2.40%)
Oct 11, 2011
32.05
33.18
31.94
32.89
211,022
+0.63(+1.94%)
Oct 10, 2011
32.35
32.35
31.31
32.27
188,065
+0.56(+1.77%)
Oct 07, 2011
32.45
32.90
31.47
31.71
128,135
-0.66(-2.05%)
Oct 06, 2011
31.73
32.46
31.33
32.37
200,461
+0.36(+1.13%)
Oct 05, 2011
30.70
32.31
29.94
32.01
212,731
+1.25(+4.07%)
Oct 04, 2011
28.95
30.81
27.91
30.76
328,039
+1.56(+5.33%)
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
.