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, 2014
46.62
46.84
46.84
46.84
232,383
+0.40(+0.86%)
Dec 30, 2014
46.16
46.94
45.81
46.44
98,882
+0.06(+0.12%)
Dec 29, 2014
46.79
47.42
46.06
46.38
140,708
-0.43(-0.91%)
Dec 26, 2014
47.34
47.75
46.51
46.81
121,231
-0.37(-0.78%)
Dec 24, 2014
47.72
47.18
47.18
47.18
135,363
-0.49(-1.04%)
Dec 23, 2014
47.41
47.94
47.02
47.67
181,503
+0.56(+1.19%)
Dec 22, 2014
46.01
47.26
45.77
47.11
158,693
+1.09(+2.37%)
Dec 19, 2014
45.93
46.62
45.58
46.02
397,623
+0.34(+0.75%)
Dec 18, 2014
45.40
45.85
44.09
45.68
321,920
+0.96(+2.14%)
Dec 17, 2014
43.91
45.39
43.17
44.72
453,619
+0.79(+1.79%)
Dec 16, 2014
46.70
46.70
43.63
43.93
734,382
-2.78(-5.95%)
Dec 15, 2014
47.51
47.83
45.64
46.71
283,579
-0.44(-0.93%)
Dec 12, 2014
46.30
47.41
45.77
47.15
295,148
+0.34(+0.73%)
Dec 11, 2014
47.64
48.34
46.76
46.81
230,102
-0.83(-1.73%)
Dec 10, 2014
48.68
49.25
47.32
47.64
173,089
-1.33(-2.71%)
Dec 09, 2014
47.30
49.03
46.05
48.96
283,476
+1.03(+2.16%)
Dec 08, 2014
49.97
50.49
47.74
47.93
253,487
-2.29(-4.56%)
Dec 05, 2014
48.63
50.45
48.57
50.22
322,379
+1.58(+3.24%)
Dec 04, 2014
48.96
49.29
48.08
48.64
189,370
-0.49(-1.00%)
Dec 03, 2014
49.10
49.31
48.51
49.14
150,506
+0.20(+0.41%)
Dec 02, 2014
47.92
49.35
47.74
48.94
256,845
+1.03(+2.14%)
Dec 01, 2014
47.85
48.53
47.19
47.91
229,393
-0.09(-0.20%)
Nov 28, 2014
48.83
48.83
47.76
48.01
106,926
-0.74(-1.52%)
Nov 26, 2014
48.41
48.75
48.75
48.75
281,261
+0.22(+0.45%)
Nov 25, 2014
48.05
48.87
47.94
48.53
340,321
+0.53(+1.11%)
Nov 24, 2014
46.42
48.17
46.30
48.00
194,325
+1.66(+3.59%)
Nov 21, 2014
48.23
48.65
46.14
46.34
318,747
-1.00(-2.11%)
Nov 20, 2014
47.46
47.94
47.07
47.33
189,547
-0.27(-0.56%)
Nov 19, 2014
48.03
48.03
46.62
47.60
296,269
-0.69(-1.43%)
Nov 18, 2014
49.80
50.03
47.34
48.29
485,173
-1.41(-2.83%)
Nov 17, 2014
49.61
50.67
49.48
49.70
561,548
+0.15(+0.31%)
Nov 14, 2014
48.94
49.60
48.41
49.54
275,611
+0.36(+0.73%)
Nov 13, 2014
49.25
49.39
48.86
49.18
421,903
+0.19(+0.39%)
Nov 12, 2014
47.07
49.13
47.07
48.99
411,423
+1.56(+3.28%)
Nov 11, 2014
46.97
48.03
46.39
47.44
475,530
+0.48(+1.03%)
Nov 10, 2014
46.47
47.03
45.79
46.95
262,417
+0.39(+0.84%)
Nov 07, 2014
45.00
46.89
44.84
46.56
404,439
+1.48(+3.28%)
Nov 06, 2014
44.65
45.30
44.03
45.08
271,979
+0.42(+0.94%)
Nov 05, 2014
45.41
45.41
44.51
44.66
162,571
-0.19(-0.42%)
Nov 04, 2014
44.50
45.14
44.17
44.85
225,551
-0.03(-0.06%)
Nov 03, 2014
45.76
45.84
44.60
44.88
323,690
-0.73(-1.60%)
Oct 31, 2014
44.98
45.87
44.70
45.61
501,494
+1.64(+3.73%)
Oct 30, 2014
43.36
44.24
42.81
43.97
376,637
+0.50(+1.16%)
Oct 29, 2014
44.85
45.20
43.19
43.47
328,098
-1.39(-3.09%)
Oct 28, 2014
42.20
44.95
41.82
44.85
474,910
+2.81(+6.68%)
Oct 27, 2014
42.59
42.68
42.68
42.04
469,614
-0.64(-1.49%)
Oct 24, 2014
41.86
43.58
40.68
42.68
1,438,306
+0.45(+1.06%)
Oct 23, 2014
41.57
42.56
41.17
42.23
572,532
+0.98(+2.37%)
Oct 22, 2014
42.06
42.63
40.67
41.26
378,620
-0.91(-2.16%)
Oct 21, 2014
41.22
42.36
40.89
42.17
422,924
+1.36(+3.33%)
Oct 20, 2014
40.72
41.42
40.31
40.81
232,842
-0.28(-0.67%)
Oct 17, 2014
41.28
41.51
40.55
41.09
384,589
+0.44(+1.07%)
Oct 16, 2014
40.28
41.51
39.86
40.65
346,569
-0.47(-1.15%)
Oct 15, 2014
39.20
41.49
38.85
41.12
354,683
+1.32(+3.32%)
Oct 14, 2014
40.44
41.47
39.59
39.80
336,724
-0.17(-0.43%)
Oct 13, 2014
39.92
41.09
39.16
39.97
283,520
+0.26(+0.65%)
Oct 10, 2014
41.65
42.43
39.66
39.72
370,199
-2.14(-5.10%)
Oct 09, 2014
42.52
43.32
41.81
41.85
304,704
-0.85(-2.00%)
Oct 08, 2014
41.11
42.87
40.91
42.71
294,771
+1.57(+3.81%)
Oct 07, 2014
42.53
42.58
41.07
41.14
499,480
-1.90(-4.41%)
Oct 06, 2014
46.17
46.40
42.58
43.04
703,834
-2.76(-6.03%)
Oct 03, 2014
44.31
47.79
44.28
45.80
826,220
+1.76(+3.99%)
Oct 02, 2014
42.89
44.14
42.82
44.05
271,503
+0.94(+2.18%)
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
.