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, 2019
85.78
85.98
85.61
85.74
393,600
-0.04(-0.05%)
Dec 30, 2019
86.00
86.03
85.74
85.78
319,884
-0.24(-0.28%)
Dec 27, 2019
86.14
86.20
85.66
86.02
522,400
-0.08(-0.09%)
Dec 26, 2019
86.15
86.39
86.05
86.10
486,068
-0.05(-0.06%)
Dec 24, 2019
86.29
86.29
85.98
86.15
308,000
-0.18(-0.21%)
Dec 23, 2019
86.21
86.45
86.05
86.33
1,046,109
+0.16(+0.19%)
Dec 20, 2019
86.51
86.51
86.04
86.17
1,886,100
-0.31(-0.36%)
Dec 19, 2019
86.10
86.54
86.00
86.48
1,141,876
+0.38(+0.44%)
Dec 18, 2019
85.83
86.26
85.83
86.10
2,018,512
+0.15(+0.17%)
Dec 17, 2019
85.80
85.97
85.50
85.95
7,160,423
+3.54(+4.30%)
Dec 16, 2019
82.75
83.19
82.31
82.41
1,252,109
-0.09(-0.11%)
Dec 13, 2019
81.04
82.98
80.00
82.50
1,480,800
+1.69(+2.09%)
Dec 12, 2019
79.83
84.25
79.32
80.81
1,808,959
+0.98(+1.23%)
Dec 11, 2019
73.98
81.60
73.75
79.83
1,404,264
+5.79(+7.82%)
Dec 10, 2019
74.50
75.94
73.83
74.04
362,635
-0.13(-0.18%)
Dec 09, 2019
73.68
74.60
73.09
74.17
368,844
+0.13(+0.18%)
Dec 06, 2019
73.97
74.29
73.45
74.04
403,500
+0.40(+0.54%)
Dec 05, 2019
74.96
75.46
73.58
73.64
613,985
-0.70(-0.94%)
Dec 04, 2019
78.97
79.19
74.18
74.34
1,085,103
-5.46(-6.84%)
Dec 03, 2019
75.88
80.00
73.77
79.80
1,059,122
+2.42(+3.13%)
Dec 02, 2019
77.75
77.86
76.90
77.38
482,783
-0.60(-0.77%)
Nov 29, 2019
78.37
78.73
77.79
77.98
203,000
-0.64(-0.81%)
Nov 27, 2019
78.37
79.00
78.07
78.62
292,200
+0.43(+0.55%)
Nov 26, 2019
77.72
78.27
77.26
78.19
342,653
+0.45(+0.58%)
Nov 25, 2019
76.93
78.29
76.93
77.74
300,439
+0.84(+1.09%)
Nov 22, 2019
77.57
78.20
76.39
76.90
389,600
-0.16(-0.21%)
Nov 21, 2019
77.21
77.93
76.71
77.06
401,701
-0.18(-0.23%)
Nov 20, 2019
78.64
79.17
76.88
77.24
709,127
-1.74(-2.20%)
Nov 19, 2019
78.90
79.39
78.00
78.98
614,781
+0.80(+1.02%)
Nov 18, 2019
80.75
80.80
77.94
78.18
833,753
-2.82(-3.49%)
Nov 15, 2019
73.45
82.34
73.20
81.00
3,755,600
+7.80(+10.65%)
Nov 14, 2019
69.16
73.29
69.16
73.21
1,116,057
+3.68(+5.29%)
Nov 13, 2019
68.98
69.66
68.26
69.53
825,867
+0.13(+0.19%)
Nov 12, 2019
68.70
69.50
68.22
69.40
476,779
+0.68(+0.98%)
Nov 11, 2019
68.97
69.42
68.53
68.72
348,419
-0.84(-1.20%)
Nov 08, 2019
68.90
69.95
68.49
69.56
1,183,671
+0.31(+0.45%)
Nov 07, 2019
69.91
70.42
68.92
69.25
421,546
-0.20(-0.29%)
Nov 06, 2019
69.69
70.18
69.27
69.45
713,166
-0.49(-0.70%)
Nov 05, 2019
66.78
70.02
66.78
69.94
773,488
+3.33(+5.01%)
Nov 04, 2019
66.20
66.70
65.89
66.61
327,813
+1.09(+1.67%)
Nov 01, 2019
65.72
65.72
64.98
65.51
482,470
+0.14(+0.21%)
Oct 31, 2019
67.00
67.00
65.20
65.37
473,317
-1.83(-2.73%)
Oct 30, 2019
66.54
67.66
65.99
67.20
564,042
+0.56(+0.84%)
Oct 29, 2019
65.73
66.76
64.99
66.64
1,227,073
+0.94(+1.42%)
Oct 28, 2019
66.51
67.62
65.40
65.71
902,987
-0.13(-0.20%)
Oct 25, 2019
68.03
68.42
61.73
65.84
1,629,469
-1.53(-2.28%)
Oct 24, 2019
67.52
67.87
66.50
67.37
484,332
+0.18(+0.27%)
Oct 23, 2019
66.73
67.32
66.53
67.19
349,740
+0.04(+0.06%)
Oct 22, 2019
67.12
67.61
66.70
67.15
356,505
-0.02(-0.03%)
Oct 21, 2019
67.58
68.32
67.01
67.17
362,139
-0.16(-0.24%)
Oct 18, 2019
68.89
69.07
67.28
67.33
348,138
-1.64(-2.38%)
Oct 17, 2019
69.49
70.02
68.81
68.97
222,845
-0.21(-0.30%)
Oct 16, 2019
69.64
70.22
69.14
69.18
355,259
-1.07(-1.53%)
Oct 15, 2019
69.53
70.50
69.41
70.26
360,953
+0.64(+0.91%)
Oct 14, 2019
68.76
70.06
68.76
69.62
415,688
+0.41(+0.59%)
Oct 11, 2019
69.02
69.76
68.55
69.21
372,654
+1.38(+2.04%)
Oct 10, 2019
67.48
68.44
67.10
67.83
608,648
+1.06(+1.58%)
Oct 09, 2019
66.59
67.04
66.06
66.77
394,012
+0.50(+0.75%)
Oct 08, 2019
67.31
67.31
65.44
66.28
486,928
-1.10(-1.64%)
Oct 07, 2019
67.12
68.32
66.64
67.38
411,291
-0.31(-0.46%)
Oct 04, 2019
68.35
69.16
67.31
67.69
504,173
+0.05(+0.07%)
Oct 03, 2019
66.18
67.71
64.73
67.64
471,002
+1.30(+1.97%)
Oct 02, 2019
67.79
68.17
66.10
66.34
541,656
-1.84(-2.70%)
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
.