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 31, 2012
30.29
30.64
29.71
30.42
329,044
+0.34(+1.14%)
May 30, 2012
30.23
30.37
29.48
30.08
225,707
-0.49(-1.61%)
May 29, 2012
29.85
30.68
29.83
30.58
174,486
+0.94(+3.17%)
May 25, 2012
29.70
30.05
29.39
29.64
262,787
-0.02(-0.06%)
May 24, 2012
29.96
30.23
28.89
29.66
246,815
-0.38(-1.26%)
May 23, 2012
28.93
30.10
28.93
30.04
311,236
+0.85(+2.93%)
May 22, 2012
29.67
29.67
28.93
29.18
248,216
-0.32(-1.09%)
May 21, 2012
29.31
29.92
28.85
29.50
302,973
+0.19(+0.65%)
May 18, 2012
28.99
29.75
28.99
29.31
428,682
+0.20(+0.68%)
May 17, 2012
30.67
30.67
29.09
29.11
526,262
-1.27(-4.19%)
May 16, 2012
31.40
31.75
30.35
30.39
322,593
-0.94(-3.00%)
May 15, 2012
31.33
31.95
30.92
31.33
230,490
+0.02(+0.06%)
May 14, 2012
31.17
31.55
31.05
31.31
184,715
-0.21(-0.66%)
May 11, 2012
30.53
31.66
30.53
31.52
325,427
+0.76(+2.47%)
May 10, 2012
31.76
31.94
30.31
30.76
388,489
-0.77(-2.44%)
May 09, 2012
30.23
31.63
30.22
31.53
265,278
+0.97(+3.17%)
May 08, 2012
31.23
31.23
30.31
30.56
486,132
-0.78(-2.48%)
May 07, 2012
31.21
31.73
30.90
31.34
228,487
+0.20(+0.64%)
May 04, 2012
31.33
31.93
30.75
31.14
335,216
-0.41(-1.29%)
May 03, 2012
32.98
33.14
31.33
31.55
479,863
-1.56(-4.70%)
May 02, 2012
33.17
33.48
33.00
33.10
419,060
-0.34(-1.02%)
May 01, 2012
34.09
34.57
33.42
33.44
354,863
-0.74(-2.17%)
Apr 30, 2012
34.65
34.65
33.80
34.18
356,152
-0.60(-1.72%)
Apr 27, 2012
34.77
35.21
33.76
34.78
281,133
+0.04(+0.11%)
Apr 26, 2012
35.20
36.07
33.92
34.74
613,480
-0.37(-1.05%)
Apr 25, 2012
34.44
35.28
33.03
35.11
471,991
+1.22(+3.58%)
Apr 24, 2012
33.91
34.00
33.54
33.90
233,088
-0.08(-0.22%)
Apr 23, 2012
34.31
34.52
33.78
33.98
231,631
-0.95(-2.72%)
Apr 20, 2012
34.99
35.48
34.53
34.92
345,892
+0.48(+1.41%)
Apr 19, 2012
34.55
35.87
34.38
34.44
279,736
-0.06(-0.16%)
Apr 18, 2012
34.80
35.04
34.16
34.50
139,567
-0.57(-1.62%)
Apr 17, 2012
33.98
35.62
33.97
35.07
455,541
+1.36(+4.03%)
Apr 16, 2012
33.76
34.35
33.39
33.71
225,896
+0.02(+0.06%)
Apr 13, 2012
32.82
34.27
32.70
33.69
290,176
+0.69(+2.10%)
Apr 12, 2012
33.19
33.43
32.92
33.00
250,471
-0.09(-0.26%)
Apr 11, 2012
32.51
33.46
32.33
33.08
298,315
+0.87(+2.71%)
Apr 10, 2012
32.14
32.52
31.87
32.21
400,621
+0.08(+0.24%)
Apr 09, 2012
31.99
32.42
31.60
32.13
172,640
-0.59(-1.80%)
Apr 05, 2012
32.79
32.96
32.39
32.72
341,674
-0.31(-0.95%)
Apr 04, 2012
32.84
33.41
32.65
33.04
288,260
-0.27(-0.80%)
Apr 03, 2012
33.71
33.71
33.23
33.30
205,701
-0.41(-1.21%)
Apr 02, 2012
33.23
33.99
33.20
33.71
572,310
+0.27(+0.79%)
Mar 30, 2012
33.69
33.76
33.23
33.44
315,273
-0.03(-0.09%)
Mar 29, 2012
33.57
34.17
33.12
33.47
421,275
+0.00(+0.00%)
Mar 28, 2012
33.60
33.84
33.27
33.47
285,375
-0.04(-0.11%)
Mar 27, 2012
33.66
33.95
33.46
33.51
576,493
-0.16(-0.48%)
Mar 26, 2012
33.75
34.15
33.34
33.67
354,036
+0.36(+1.08%)
Mar 23, 2012
32.48
33.45
31.90
33.31
685,816
+1.07(+3.33%)
Mar 22, 2012
32.86
33.08
31.75
32.24
614,980
-1.03(-3.11%)
Mar 21, 2012
33.56
33.66
32.82
33.27
272,078
-0.39(-1.16%)
Mar 20, 2012
33.85
33.93
32.73
33.66
334,636
-0.51(-1.50%)
Mar 19, 2012
34.29
34.86
33.81
34.17
150,546
-0.17(-0.50%)
Mar 16, 2012
34.14
34.53
33.88
34.35
241,805
+0.41(+1.20%)
Mar 15, 2012
33.98
34.28
33.51
33.94
400,613
+0.24(+0.70%)
Mar 14, 2012
35.22
35.93
33.36
33.70
403,997
-1.44(-4.11%)
Mar 13, 2012
34.84
35.33
34.32
35.14
265,023
+0.68(+1.98%)
Mar 12, 2012
34.75
35.32
34.22
34.46
356,396
-0.25(-0.71%)
Mar 09, 2012
33.25
34.96
33.21
34.71
297,191
+1.43(+4.31%)
Mar 08, 2012
33.21
33.51
32.99
33.27
246,326
+0.31(+0.95%)
Mar 07, 2012
32.58
33.04
31.99
32.96
487,184
+0.59(+1.82%)
Mar 06, 2012
32.85
33.01
31.75
32.37
407,400
-0.85(-2.57%)
Mar 05, 2012
33.23
33.65
32.74
33.23
298,790
-0.19(-0.57%)
Mar 02, 2012
33.59
34.25
33.14
33.42
350,804
-0.09(-0.28%)
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
.