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 (%)
Feb 26, 2010
17.59
17.89
17.40
17.81
114,586
+0.17(+0.97%)
Feb 25, 2010
16.91
17.69
16.67
17.64
176,613
+0.49(+2.88%)
Feb 24, 2010
17.29
17.32
16.94
17.14
178,507
-0.08(-0.44%)
Feb 23, 2010
17.23
17.68
17.05
17.22
142,267
-0.30(-1.73%)
Feb 22, 2010
18.02
18.02
17.43
17.52
154,907
-0.49(-2.74%)
Feb 19, 2010
18.02
18.22
17.69
18.02
70,790
-0.10(-0.58%)
Feb 18, 2010
17.65
18.42
17.55
18.12
377,157
+1.26(+7.49%)
Feb 17, 2010
16.71
17.12
16.57
16.86
174,120
+0.16(+0.97%)
Feb 16, 2010
16.69
16.85
16.53
16.70
93,186
+0.07(+0.40%)
Feb 12, 2010
16.38
16.63
16.63
16.63
44,138
+0.04(+0.23%)
Feb 11, 2010
16.47
16.61
16.24
16.59
35,321
-0.01(-0.06%)
Feb 10, 2010
16.14
16.65
16.04
16.60
74,862
+0.43(+2.64%)
Feb 09, 2010
16.22
16.39
15.86
16.18
243,433
+0.06(+0.35%)
Feb 08, 2010
16.59
16.72
16.09
16.12
79,942
-0.49(-2.97%)
Feb 05, 2010
16.58
16.67
16.19
16.61
42,592
-0.04(-0.23%)
Feb 04, 2010
16.53
16.92
16.52
16.65
54,493
-0.13(-0.79%)
Feb 03, 2010
16.39
16.94
16.36
16.78
42,170
+0.29(+1.78%)
Feb 02, 2010
16.42
16.66
16.01
16.49
120,064
+0.12(+0.75%)
Feb 01, 2010
16.11
16.39
15.99
16.37
109,209
+0.28(+1.71%)
Jan 29, 2010
16.84
17.02
16.09
16.09
257,923
-0.75(-4.45%)
Jan 28, 2010
17.16
17.17
16.74
16.84
50,713
-0.27(-1.55%)
Jan 27, 2010
17.39
17.86
17.09
17.11
114,357
-0.33(-1.90%)
Jan 26, 2010
17.90
17.96
17.28
17.44
69,346
-0.46(-2.55%)
Jan 25, 2010
18.28
18.28
17.74
17.89
33,460
-0.24(-1.31%)
Jan 22, 2010
18.81
19.30
17.91
18.13
109,125
-0.69(-3.68%)
Jan 21, 2010
19.60
19.60
18.82
18.82
58,148
-0.74(-3.78%)
Jan 20, 2010
19.63
19.75
18.49
19.56
145,525
-0.30(-1.53%)
Jan 19, 2010
19.19
19.91
18.83
19.87
39,669
+0.77(+4.03%)
Jan 15, 2010
19.50
19.10
19.10
19.10
123,987
-0.40(-2.04%)
Jan 14, 2010
19.38
19.60
19.13
19.50
33,631
+0.14(+0.74%)
Jan 13, 2010
18.73
19.37
18.63
19.36
65,264
+0.65(+3.45%)
Jan 12, 2010
18.93
19.24
18.41
18.71
66,885
-0.18(-0.95%)
Jan 11, 2010
19.39
19.46
18.88
18.89
70,587
-0.35(-1.83%)
Jan 08, 2010
19.08
19.52
19.08
19.24
35,946
+0.08(+0.40%)
Jan 07, 2010
19.52
19.84
18.90
19.17
65,889
-0.24(-1.22%)
Jan 06, 2010
19.22
19.44
19.22
19.40
42,541
+0.14(+0.74%)
Jan 05, 2010
19.30
19.67
19.19
19.26
93,970
-0.09(-0.44%)
Jan 04, 2010
18.96
19.75
18.96
19.35
58,459
+0.41(+2.16%)
Dec 31, 2009
18.89
18.94
18.94
18.94
81,639
-0.05(-0.25%)
Dec 30, 2009
18.82
19.22
18.82
18.99
79,297
+0.00(+0.00%)
Dec 29, 2009
18.99
19.18
18.77
18.99
49,596
+0.08(+0.40%)
Dec 28, 2009
18.80
19.08
18.28
18.91
140,667
+0.21(+1.12%)
Dec 24, 2009
18.72
19.12
18.50
18.70
50,447
-0.07(-0.35%)
Dec 23, 2009
18.95
19.08
18.47
18.77
63,111
-0.18(-0.95%)
Dec 22, 2009
19.18
19.41
18.46
18.95
186,046
-0.34(-1.77%)
Dec 21, 2009
19.60
19.98
19.19
19.29
119,105
-0.27(-1.36%)
Dec 18, 2009
19.95
20.21
18.95
19.56
403,575
-0.35(-1.76%)
Dec 17, 2009
19.87
20.13
19.81
19.91
95,222
-0.04(-0.19%)
Dec 16, 2009
19.82
20.23
19.77
19.94
133,810
+0.04(+0.19%)
Dec 15, 2009
18.81
19.95
18.71
19.91
269,776
+0.99(+5.22%)
Dec 14, 2009
18.78
19.26
18.57
18.92
92,480
-0.04(-0.20%)
Dec 11, 2009
17.96
19.06
17.73
18.96
301,682
+1.04(+5.83%)
Dec 10, 2009
17.73
17.91
17.56
17.91
179,231
+0.34(+1.95%)
Dec 09, 2009
17.23
17.84
17.23
17.57
194,671
+0.32(+1.87%)
Dec 08, 2009
17.23
17.50
17.01
17.25
308,078
-0.02(-0.11%)
Dec 07, 2009
17.19
17.52
16.91
17.27
112,415
+0.16(+0.94%)
Dec 04, 2009
16.68
17.19
16.56
17.11
137,059
+0.63(+3.80%)
Dec 03, 2009
16.86
16.94
16.40
16.48
117,819
-0.27(-1.59%)
Dec 02, 2009
16.77
17.08
16.51
16.75
157,640
-0.09(-0.51%)
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
.