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 24, 2011
39.67
41.02
39.43
39.45
400,629
+0.34(+0.87%)
May 23, 2011
39.18
40.15
37.97
39.11
365,392
-0.70(-1.76%)
May 20, 2011
38.92
40.91
38.39
39.81
353,228
+0.71(+1.82%)
May 19, 2011
39.57
39.57
38.33
39.10
245,038
-0.13(-0.34%)
May 18, 2011
39.17
39.68
38.77
39.23
288,079
+0.09(+0.22%)
May 17, 2011
38.59
39.59
38.37
39.15
246,768
+0.27(+0.68%)
May 16, 2011
39.59
40.25
38.83
38.88
198,845
-1.08(-2.71%)
May 13, 2011
40.19
40.76
39.60
39.97
171,079
-0.15(-0.38%)
May 12, 2011
39.20
40.74
39.06
40.12
136,720
+0.63(+1.59%)
May 11, 2011
40.49
41.28
39.37
39.49
320,953
-0.90(-2.23%)
May 10, 2011
39.48
40.48
39.24
40.39
168,105
+0.94(+2.38%)
May 09, 2011
39.67
40.39
39.09
39.45
306,384
-0.21(-0.53%)
May 06, 2011
39.65
40.99
39.04
39.66
232,902
+0.58(+1.48%)
May 05, 2011
38.18
40.48
38.18
39.08
215,594
+0.69(+1.81%)
May 04, 2011
38.94
39.16
38.04
38.39
395,479
-0.59(-1.51%)
May 03, 2011
39.81
40.53
38.52
38.98
497,278
-0.91(-2.28%)
May 02, 2011
40.09
41.45
39.78
39.89
342,710
-1.00(-2.44%)
Apr 29, 2011
41.94
42.04
39.82
40.89
593,431
-0.92(-2.20%)
Apr 28, 2011
40.62
42.91
40.49
41.81
667,421
+1.33(+3.28%)
Apr 27, 2011
39.14
40.62
38.85
40.48
435,373
+1.62(+4.18%)
Apr 26, 2011
40.44
41.34
38.45
38.85
1,111,509
-1.65(-4.08%)
Apr 25, 2011
42.71
42.84
40.50
40.51
490,236
-2.30(-5.37%)
Apr 21, 2011
43.32
43.45
42.31
42.80
147,845
+0.10(+0.24%)
Apr 20, 2011
42.91
44.32
42.49
42.70
179,649
+0.49(+1.17%)
Apr 19, 2011
41.84
42.50
41.48
42.21
189,000
+0.58(+1.39%)
Apr 18, 2011
41.69
42.08
41.15
41.63
156,986
-0.90(-2.12%)
Apr 15, 2011
41.74
42.62
41.07
42.53
166,917
+0.65(+1.54%)
Apr 14, 2011
41.07
42.10
40.58
41.88
202,020
+0.46(+1.10%)
Apr 13, 2011
41.07
41.72
40.37
41.43
238,254
+0.75(+1.84%)
Apr 12, 2011
42.30
42.60
40.64
40.68
263,404
-1.78(-4.20%)
Apr 11, 2011
42.33
42.94
41.89
42.46
202,156
+0.22(+0.52%)
Apr 08, 2011
43.38
43.68
41.69
42.24
226,665
-0.77(-1.79%)
Apr 07, 2011
43.07
43.80
42.76
43.01
170,388
-0.25(-0.57%)
Apr 06, 2011
44.89
45.02
42.99
43.26
330,938
-1.31(-2.94%)
Apr 05, 2011
44.53
44.80
43.28
44.57
327,523
-0.26(-0.57%)
Apr 04, 2011
43.99
44.91
43.21
44.83
646,404
+1.08(+2.47%)
Apr 01, 2011
40.41
46.99
39.81
43.74
4,193,235
+3.72(+9.30%)
Mar 31, 2011
40.51
40.60
39.51
40.02
260,504
-0.65(-1.59%)
Mar 30, 2011
40.67
40.97
39.99
40.67
238,467
+0.09(+0.23%)
Mar 29, 2011
38.66
41.00
38.43
40.57
429,078
+1.97(+5.12%)
Mar 28, 2011
39.42
39.85
38.45
38.60
246,432
-0.79(-2.00%)
Mar 25, 2011
37.80
40.86
37.16
39.39
753,667
+1.81(+4.83%)
Mar 24, 2011
38.10
38.80
37.21
37.57
500,913
-0.36(-0.95%)
Mar 23, 2011
34.07
38.92
33.71
37.93
1,275,634
+3.86(+11.34%)
Mar 22, 2011
34.48
34.55
34.05
34.07
349,855
-0.28(-0.80%)
Mar 21, 2011
34.30
34.73
34.01
34.35
540,776
+0.29(+0.86%)
Mar 18, 2011
34.60
34.73
33.89
34.05
469,530
-0.12(-0.36%)
Mar 17, 2011
34.81
34.96
33.63
34.17
396,294
-0.03(-0.08%)
Mar 16, 2011
33.92
34.71
33.57
34.20
474,048
+0.28(+0.81%)
Mar 15, 2011
32.52
34.30
31.85
33.93
376,229
+0.52(+1.56%)
Mar 14, 2011
33.42
34.54
33.27
33.41
722,081
-0.28(-0.85%)
Mar 11, 2011
33.70
34.22
33.40
33.69
369,764
-0.19(-0.56%)
Mar 10, 2011
33.63
34.64
33.39
33.88
436,118
-0.31(-0.92%)
Mar 09, 2011
34.57
34.68
33.89
34.19
411,009
-0.38(-1.10%)
Mar 08, 2011
33.12
34.75
32.72
34.57
692,300
+1.53(+4.63%)
Mar 07, 2011
33.72
34.42
32.46
33.04
624,670
-0.44(-1.30%)
Mar 04, 2011
32.62
34.48
32.61
33.48
997,950
+0.50(+1.53%)
Mar 03, 2011
33.07
33.62
31.66
32.98
1,509,775
-0.01(-0.03%)
Mar 02, 2011
33.04
33.60
32.38
32.99
714,376
-0.11(-0.34%)
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
.