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 (%)
May 28, 2010
24.63
25.11
23.86
24.17
308,524
-0.47(-1.89%)
May 27, 2010
24.06
24.68
23.56
24.63
207,394
+0.92(+3.88%)
May 26, 2010
22.86
24.25
22.86
23.71
854,854
+0.96(+4.21%)
May 25, 2010
23.05
23.38
22.28
22.75
392,120
-0.77(-3.27%)
May 24, 2010
23.95
24.70
23.51
23.52
224,384
-0.47(-1.98%)
May 21, 2010
23.35
25.02
23.25
24.00
553,218
+0.35(+1.49%)
May 20, 2010
23.60
24.14
23.51
23.65
319,259
-0.74(-3.04%)
May 19, 2010
24.83
25.02
24.21
24.39
368,564
-0.53(-2.13%)
May 18, 2010
24.88
25.63
23.97
24.92
406,462
+0.23(+0.92%)
May 17, 2010
24.62
24.89
23.92
24.69
327,012
+0.08(+0.31%)
May 14, 2010
23.97
24.82
23.48
24.62
556,149
+0.48(+2.01%)
May 13, 2010
22.46
24.45
22.13
24.13
1,113,292
+1.77(+7.89%)
May 12, 2010
20.88
22.45
20.87
22.37
372,215
+1.62(+7.83%)
May 11, 2010
20.07
20.76
19.33
20.74
386,632
+0.98(+4.95%)
May 10, 2010
19.95
20.87
19.48
19.76
183,710
-0.10(-0.53%)
May 07, 2010
20.52
20.52
19.19
19.87
196,908
-0.84(-4.08%)
May 06, 2010
21.33
21.49
18.94
20.71
464,108
-0.65(-3.02%)
May 05, 2010
21.47
21.73
21.18
21.36
209,143
-0.38(-1.75%)
May 04, 2010
21.47
21.90
21.33
21.74
297,309
-0.08(-0.35%)
May 03, 2010
21.87
22.10
21.56
21.81
696,642
-0.39(-1.75%)
Apr 30, 2010
21.82
22.32
21.14
22.20
561,253
+0.48(+2.23%)
Apr 29, 2010
19.46
21.82
19.46
21.72
732,886
+2.71(+14.29%)
Apr 28, 2010
18.99
19.13
18.47
19.00
184,385
-0.15(-0.79%)
Apr 27, 2010
19.40
19.46
19.07
19.16
115,721
-0.39(-1.99%)
Apr 26, 2010
20.12
20.12
19.39
19.55
159,914
-0.57(-2.83%)
Apr 23, 2010
20.22
20.34
19.89
20.12
46,342
-0.14(-0.70%)
Apr 22, 2010
20.22
20.50
20.14
20.26
70,215
-0.11(-0.56%)
Apr 21, 2010
19.94
20.64
19.94
20.37
85,733
+0.54(+2.73%)
Apr 20, 2010
19.75
19.84
19.41
19.83
29,861
+0.14(+0.72%)
Apr 19, 2010
19.90
20.19
19.69
19.69
63,732
-0.30(-1.52%)
Apr 16, 2010
20.15
20.30
19.94
19.99
48,799
-0.16(-0.80%)
Apr 15, 2010
20.26
20.40
20.03
20.15
50,884
-0.22(-1.07%)
Apr 14, 2010
20.50
20.50
20.13
20.37
108,888
+0.03(+0.14%)
Apr 13, 2010
20.46
20.63
20.28
20.34
275,313
-0.21(-1.02%)
Apr 12, 2010
20.00
20.64
19.94
20.55
219,958
+0.43(+2.12%)
Apr 09, 2010
19.46
20.16
19.16
20.12
234,033
+0.57(+2.91%)
Apr 08, 2010
19.71
19.71
19.06
19.56
105,355
-0.18(-0.91%)
Apr 07, 2010
19.94
20.07
19.71
19.74
222,729
-0.19(-0.95%)
Apr 06, 2010
19.51
19.94
19.38
19.93
101,907
+0.36(+1.84%)
Apr 05, 2010
19.35
19.56
19.30
19.56
53,782
+0.22(+1.13%)
Apr 01, 2010
19.63
19.35
19.35
19.35
73,739
-0.29(-1.50%)
Mar 31, 2010
18.95
19.78
18.85
19.64
148,764
+0.56(+2.94%)
Mar 30, 2010
19.01
19.27
18.82
19.08
114,772
-0.01(-0.05%)
Mar 29, 2010
19.26
19.26
19.03
19.09
102,370
-0.15(-0.79%)
Mar 26, 2010
19.22
19.54
19.21
19.24
33,869
+0.02(+0.10%)
Mar 25, 2010
19.43
19.89
19.18
19.22
61,930
-0.17(-0.88%)
Mar 24, 2010
19.25
19.54
19.03
19.39
68,041
-0.30(-1.54%)
Mar 23, 2010
19.25
19.84
19.22
19.70
112,108
+0.47(+2.42%)
Mar 22, 2010
18.74
19.29
18.74
19.23
134,927
+0.30(+1.60%)
Mar 19, 2010
18.99
18.99
18.59
18.93
146,220
+0.02(+0.10%)
Mar 18, 2010
18.81
18.99
18.81
18.91
103,504
-0.07(-0.35%)
Mar 17, 2010
19.08
19.08
18.84
18.98
129,223
-0.16(-0.84%)
Mar 16, 2010
19.14
19.21
18.83
19.14
100,880
+0.15(+0.80%)
Mar 15, 2010
18.86
18.99
18.50
18.99
70,791
+0.02(+0.10%)
Mar 12, 2010
19.56
19.57
18.77
18.97
125,214
-0.67(-3.43%)
Mar 11, 2010
19.39
19.70
19.01
19.64
300,611
+0.21(+1.08%)
Mar 10, 2010
18.50
19.45
18.42
19.43
257,300
+0.99(+5.35%)
Mar 09, 2010
18.41
18.80
18.34
18.44
87,143
-0.07(-0.36%)
Mar 08, 2010
18.74
18.82
18.47
18.51
84,697
-0.28(-1.47%)
Mar 05, 2010
18.78
18.89
18.47
18.79
137,784
+0.03(+0.15%)
Mar 04, 2010
18.52
18.89
18.52
18.76
193,006
+0.21(+1.13%)
Mar 03, 2010
18.24
18.63
18.17
18.55
162,691
+0.42(+2.30%)
Mar 02, 2010
18.13
18.44
18.10
18.13
213,292
+0.11(+0.63%)
Mar 01, 2010
17.79
18.13
17.46
18.02
99,624
+0.21(+1.17%)
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%)
Dec 01, 2009
17.14
17.26
16.66
16.83
261,413
-0.09(-0.56%)
Nov 30, 2009
15.89
17.05
15.88
16.93
220,969
+1.08(+6.83%)
Nov 27, 2009
15.92
16.76
15.75
15.84
43,266
-0.34(-2.11%)
Nov 25, 2009
16.10
16.33
16.10
16.19
100,421
+0.09(+0.53%)
Nov 24, 2009
16.75
16.75
16.05
16.10
204,005
-0.59(-3.53%)
Nov 23, 2009
16.94
16.98
16.62
16.69
213,437
+0.03(+0.17%)
Nov 20, 2009
16.89
17.28
16.48
16.66
2,348,502
-1.84(-9.95%)
Nov 19, 2009
18.46
18.68
17.99
18.50
90,753
-0.18(-0.97%)
Nov 18, 2009
18.80
18.80
18.06
18.68
28,949
-0.07(-0.35%)
Nov 17, 2009
18.55
18.75
18.37
18.75
24,258
+0.04(+0.20%)
Nov 16, 2009
18.80
18.80
18.43
18.71
86,269
+0.04(+0.20%)
Nov 13, 2009
18.67
18.72
18.48
18.67
23,581
+0.26(+1.39%)
Nov 12, 2009
18.61
18.75
18.32
18.42
72,714
-0.38(-2.02%)
Nov 11, 2009
18.77
18.80
18.52
18.80
45,036
+0.29(+1.59%)
Nov 10, 2009
18.39
19.56
18.39
18.50
77,232
-0.09(-0.46%)
Nov 09, 2009
18.43
19.13
18.33
18.59
32,155
+0.29(+1.61%)
Nov 06, 2009
18.42
18.63
18.23
18.29
103,838
-0.71(-3.75%)
Nov 05, 2009
18.98
19.17
18.76
19.00
69,625
+0.11(+0.60%)
Nov 04, 2009
19.60
19.74
18.84
18.89
192,503
-0.76(-3.87%)
Nov 03, 2009
19.27
19.67
19.03
19.65
41,589
+0.11(+0.58%)
Nov 02, 2009
19.30
19.59
18.93
19.54
117,530
+0.46(+2.39%)
Oct 30, 2009
19.38
19.69
19.00
19.08
178,970
-0.51(-2.62%)
Oct 29, 2009
18.77
19.65
18.13
19.59
248,492
+0.92(+4.93%)
Oct 28, 2009
19.12
19.56
17.82
18.67
371,907
-0.42(-2.19%)
Oct 27, 2009
21.50
21.65
19.02
19.09
195,852
-2.47(-11.45%)
Oct 26, 2009
21.55
22.31
21.08
21.56
160,447
+0.18(+0.84%)
Oct 23, 2009
22.17
22.30
20.50
21.38
226,741
+0.34(+1.62%)
Oct 22, 2009
20.97
21.05
20.26
21.04
108,463
+0.19(+0.91%)
Oct 21, 2009
20.12
20.91
20.12
20.85
176,891
+0.67(+3.34%)
Oct 20, 2009
19.78
20.25
19.49
20.17
101,903
+0.34(+1.72%)
Oct 19, 2009
18.38
20.17
18.34
19.83
163,225
+1.59(+8.75%)
Oct 16, 2009
18.34
18.54
18.18
18.24
113,400
-0.03(-0.16%)
Oct 15, 2009
18.57
18.82
18.13
18.26
65,002
-0.24(-1.28%)
Oct 14, 2009
18.77
19.77
18.45
18.50
206,544
+0.26(+1.40%)
Oct 13, 2009
17.98
18.60
17.56
18.25
69,861
+0.37(+2.07%)
Oct 12, 2009
18.61
19.22
17.72
17.88
127,331
-1.11(-5.85%)
Oct 09, 2009
18.78
19.09
18.77
18.99
113,229
+0.37(+1.99%)
Oct 08, 2009
18.23
18.82
17.92
18.62
101,142
+0.44(+2.40%)
Oct 07, 2009
17.51
18.20
17.32
18.18
104,421
+0.53(+3.01%)
Oct 06, 2009
17.66
17.77
17.47
17.65
40,268
+0.02(+0.11%)
Oct 05, 2009
17.75
18.04
17.54
17.63
84,027
+0.02(+0.11%)
Oct 02, 2009
17.23
17.89
17.17
17.61
76,692
+0.06(+0.32%)
Oct 01, 2009
17.13
17.86
16.99
17.55
188,204
+0.17(+0.98%)
Sep 30, 2009
17.56
18.04
16.82
17.38
1,261,505
-0.28(-1.61%)
Sep 29, 2009
17.27
18.00
17.03
17.67
297,878
+0.58(+3.39%)
Sep 28, 2009
17.04
17.47
16.95
17.09
171,262
+0.23(+1.35%)
Sep 25, 2009
17.00
17.08
16.48
16.86
92,028
+0.05(+0.28%)
Sep 24, 2009
16.89
17.01
16.76
16.81
100,012
-0.15(-0.90%)
Sep 23, 2009
17.08
17.08
16.68
16.96
67,256
+0.02(+0.11%)
Sep 22, 2009
16.80
17.08
16.63
16.94
153,784
+0.41(+2.50%)
Sep 21, 2009
16.08
16.85
16.06
16.53
104,331
+0.43(+2.68%)
Sep 18, 2009
16.18
16.48
15.96
16.10
107,389
+0.06(+0.35%)
Sep 17, 2009
15.90
16.53
15.90
16.04
148,057
-0.02(-0.12%)
Sep 16, 2009
16.02
16.10
15.41
16.06
162,023
+0.81(+5.29%)
Sep 15, 2009
15.37
16.02
15.21
15.26
136,239
-0.07(-0.43%)
Sep 14, 2009
15.90
16.11
14.76
15.32
295,647
-0.60(-3.76%)
Sep 11, 2009
16.25
16.25
15.68
15.92
157,144
-0.34(-2.10%)
Sep 10, 2009
16.03
16.39
15.92
16.26
130,187
+0.19(+1.18%)
Sep 09, 2009
15.75
16.13
15.67
16.07
61,225
+0.38(+2.42%)
Sep 08, 2009
15.66
15.93
15.37
15.69
25,599
+0.06(+0.36%)
Sep 04, 2009
14.87
15.70
14.78
15.63
53,683
+0.91(+6.19%)
Sep 03, 2009
14.89
14.92
14.43
14.72
114,265
+0.08(+0.52%)
Sep 02, 2009
15.04
15.30
14.38
14.65
202,262
-0.33(-2.22%)
Sep 01, 2009
15.43
15.82
14.97
14.98
98,799
-0.49(-3.19%)
Aug 31, 2009
16.13
16.13
14.84
15.47
84,654
-0.66(-4.12%)
Aug 28, 2009
16.42
16.60
16.05
16.14
21,329
-0.16(-0.99%)
Aug 27, 2009
15.56
16.34
15.20
16.30
56,362
+0.70(+4.50%)
Aug 26, 2009
15.33
15.90
15.28
15.60
98,473
+0.12(+0.80%)
Aug 25, 2009
15.86
15.86
15.23
15.47
101,069
-0.44(-2.74%)
Aug 24, 2009
16.69
16.69
15.77
15.91
236,440
-0.68(-4.12%)
Aug 21, 2009
16.54
16.68
16.34
16.59
86,072
+0.17(+1.04%)
Aug 20, 2009
15.70
16.51
15.62
16.42
506,262
+1.71(+11.61%)
Aug 19, 2009
14.46
15.01
14.46
14.71
179,133
+0.03(+0.19%)
Aug 18, 2009
15.92
16.16
14.40
14.69
599,162
-1.22(-7.64%)
Aug 17, 2009
16.55
16.72
15.76
15.90
106,752
-0.93(-5.53%)
Aug 14, 2009
17.08
17.14
16.69
16.83
191,569
-0.12(-0.73%)
Aug 13, 2009
16.73
17.29
16.52
16.95
376,553
+0.43(+2.58%)
Aug 12, 2009
17.13
17.55
16.42
16.53
311,247
-0.31(-1.86%)
Aug 11, 2009
15.76
16.99
15.73
16.84
635,558
+1.10(+7.00%)
Aug 10, 2009
17.50
17.56
15.61
15.74
591,940
-1.27(-7.48%)
Aug 07, 2009
18.43
18.43
16.90
17.01
175,319
-1.05(-5.83%)
Aug 06, 2009
19.22
19.42
17.09
18.07
348,582
-0.66(-3.55%)
Aug 05, 2009
18.73
19.00
18.52
18.73
109,034
+0.03(+0.16%)
Aug 04, 2009
18.75
18.82
18.56
18.70
49,295
-0.03(-0.16%)
Aug 03, 2009
18.55
18.99
18.55
18.73
62,110
+0.21(+1.13%)
Jul 31, 2009
19.31
19.57
18.25
18.52
257,883
-0.77(-3.99%)
Jul 30, 2009
19.08
19.93
18.88
19.29
338,498
+0.40(+2.11%)
Jul 29, 2009
18.44
18.94
18.44
18.89
110,051
+0.40(+2.16%)
Jul 28, 2009
18.32
18.80
18.32
18.49
182,990
+0.18(+0.98%)
Jul 27, 2009
18.22
18.46
17.80
18.31
84,591
+0.03(+0.16%)
Jul 24, 2009
18.25
18.99
18.19
18.28
62,888
-0.23(-1.23%)
Jul 23, 2009
19.08
19.36
17.91
18.51
369,822
-0.66(-3.47%)
Jul 22, 2009
18.91
19.53
18.89
19.18
99,903
+0.06(+0.30%)
Jul 21, 2009
19.19
19.36
18.87
19.12
111,677
-0.09(-0.44%)
Jul 20, 2009
19.06
19.40
18.79
19.20
196,157
+0.13(+0.70%)
Jul 17, 2009
18.87
19.64
18.71
19.07
320,025
+0.29(+1.57%)
Jul 16, 2009
18.96
18.99
18.70
18.78
92,922
-0.12(-0.65%)
Jul 15, 2009
18.78
19.17
18.66
18.90
249,034
+0.47(+2.58%)
Jul 14, 2009
18.63
18.93
18.06
18.43
93,499
-0.04(-0.21%)
Jul 13, 2009
17.78
18.55
17.37
18.46
284,814
+1.03(+5.94%)
Jul 10, 2009
18.07
18.07
17.22
17.43
331,138
-0.61(-3.37%)
Jul 09, 2009
18.33
18.33
17.85
18.04
179,502
-0.05(-0.26%)
Jul 08, 2009
18.43
18.50
17.85
18.08
424,525
-0.26(-1.40%)
Jul 07, 2009
18.88
18.99
18.28
18.34
450,793
-0.34(-1.83%)
Jul 06, 2009
18.99
19.20
18.53
18.68
576,145
-0.39(-2.04%)
Jul 02, 2009
18.69
19.44
18.59
19.07
1,263,844
+0.07(+0.35%)
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
.