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 31, 2012
20.84
21.28
20.75
21.28
159,555
+0.40(+1.91%)
Dec 28, 2012
20.93
21.09
20.60
20.88
173,784
-0.18(-0.86%)
Dec 27, 2012
20.88
21.11
20.24
21.06
209,169
+0.14(+0.68%)
Dec 26, 2012
21.13
21.38
20.69
20.92
200,759
-0.23(-1.08%)
Dec 24, 2012
21.13
21.49
20.50
21.15
75,323
-0.03(-0.13%)
Dec 21, 2012
20.37
21.23
19.92
21.18
584,283
+0.59(+2.86%)
Dec 20, 2012
20.67
20.71
20.14
20.59
430,996
-0.11(-0.55%)
Dec 19, 2012
21.06
21.12
20.45
20.70
188,176
-0.42(-1.98%)
Dec 18, 2012
20.31
22.19
19.92
21.12
2,117,978
+1.47(+7.49%)
Dec 17, 2012
19.64
19.97
19.35
19.65
587,257
+0.13(+0.68%)
Dec 14, 2012
19.30
19.58
19.16
19.52
247,759
+0.12(+0.64%)
Dec 13, 2012
19.70
19.85
19.20
19.39
288,567
-0.30(-1.54%)
Dec 12, 2012
20.09
20.18
19.44
19.70
164,095
-0.35(-1.75%)
Dec 11, 2012
20.02
20.20
19.76
20.05
242,680
+0.09(+0.48%)
Dec 10, 2012
19.56
20.03
19.56
19.95
218,692
+0.38(+1.94%)
Dec 07, 2012
19.00
19.57
18.98
19.57
161,775
+0.67(+3.57%)
Dec 06, 2012
19.36
19.46
18.70
18.90
280,054
-0.47(-2.45%)
Dec 05, 2012
19.93
20.20
19.20
19.38
196,869
-0.52(-2.62%)
Dec 04, 2012
19.79
20.26
19.38
19.90
353,665
-0.42(-2.06%)
Nov 30, 2012
20.88
20.88
20.12
20.31
174,460
-0.56(-2.68%)
Nov 29, 2012
20.25
21.06
20.25
20.88
119,487
+0.75(+3.73%)
Nov 28, 2012
20.18
20.35
20.04
20.12
170,181
-0.14(-0.70%)
Nov 27, 2012
20.42
20.65
20.18
20.27
151,661
-0.12(-0.61%)
Nov 26, 2012
20.14
20.66
20.02
20.39
221,906
+0.19(+0.94%)
Nov 23, 2012
20.31
20.40
19.93
20.20
51,317
-0.03(-0.14%)
Nov 21, 2012
19.91
20.24
19.71
20.23
85,378
+0.41(+2.06%)
Nov 20, 2012
20.12
20.29
19.63
19.82
103,816
-0.37(-1.83%)
Nov 19, 2012
20.00
20.46
19.90
20.19
138,151
+0.37(+1.87%)
Nov 16, 2012
19.84
20.21
19.27
19.82
172,770
-0.06(-0.29%)
Nov 15, 2012
19.54
19.97
19.08
19.88
106,694
+0.28(+1.45%)
Nov 14, 2012
20.35
20.61
19.47
19.59
188,189
-0.67(-3.33%)
Nov 13, 2012
20.71
20.79
20.19
20.27
170,139
-0.58(-2.78%)
Nov 12, 2012
20.86
21.88
20.71
20.85
133,545
+0.05(+0.23%)
Nov 09, 2012
21.01
21.11
20.70
20.80
174,931
-0.28(-1.31%)
Nov 08, 2012
21.10
21.31
20.92
21.07
130,982
-0.12(-0.55%)
Nov 07, 2012
21.53
21.59
21.11
21.19
178,995
-0.43(-2.00%)
Nov 06, 2012
22.59
22.59
21.41
21.62
335,956
-0.64(-2.86%)
Nov 05, 2012
22.66
23.28
22.10
22.26
282,487
-0.47(-2.05%)
Nov 02, 2012
23.67
23.80
22.19
22.73
625,511
-0.83(-3.51%)
Nov 01, 2012
23.51
23.85
23.41
23.55
241,068
+0.10(+0.45%)
Oct 31, 2012
23.46
23.83
23.14
23.45
375,775
-0.08(-0.32%)
Oct 26, 2012
23.07
23.52
23.52
23.52
411,358
+0.91(+4.03%)
Oct 25, 2012
22.50
23.21
20.74
22.61
1,488,642
+3.56(+18.68%)
Oct 24, 2012
19.18
19.45
18.84
19.05
553,173
-0.09(-0.45%)
Oct 23, 2012
18.42
19.17
18.42
19.14
362,016
+0.07(+0.35%)
Oct 19, 2012
19.38
19.46
18.75
19.07
302,042
-0.39(-2.00%)
Oct 18, 2012
19.94
19.94
19.40
19.46
241,195
-0.56(-2.80%)
Oct 17, 2012
20.10
20.21
19.81
20.02
173,340
-0.15(-0.75%)
Oct 16, 2012
20.03
20.19
19.83
20.17
176,338
+0.24(+1.19%)
Oct 15, 2012
19.97
20.07
19.65
19.94
90,060
-0.03(-0.14%)
Oct 12, 2012
20.01
20.50
19.87
19.96
100,973
-0.10(-0.52%)
Oct 11, 2012
19.89
20.13
19.72
20.07
149,541
+0.25(+1.25%)
Oct 10, 2012
20.34
20.45
19.71
19.82
171,955
-0.55(-2.70%)
Oct 09, 2012
20.79
20.86
20.26
20.37
243,274
-0.37(-1.79%)
Oct 08, 2012
20.61
20.84
20.36
20.74
189,854
+0.07(+0.32%)
Oct 05, 2012
20.94
21.09
20.32
20.68
427,025
-0.17(-0.82%)
Oct 04, 2012
21.39
21.39
20.69
20.85
415,401
-0.51(-2.40%)
Oct 03, 2012
21.64
21.83
21.23
21.36
210,613
-0.37(-1.70%)
Oct 02, 2012
21.57
21.92
21.43
21.73
218,780
+0.18(+0.83%)
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
.