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 29, 2015
61.03
61.14
59.78
60.25
202,883
-0.65(-1.08%)
May 28, 2015
60.81
61.25
60.67
60.91
242,862
-0.25(-0.40%)
May 27, 2015
60.58
61.60
60.57
61.15
384,797
+0.45(+0.74%)
May 26, 2015
61.22
61.27
60.25
60.71
224,757
-0.67(-1.10%)
May 22, 2015
61.47
61.38
61.38
61.38
177,711
-0.29(-0.48%)
May 21, 2015
61.54
62.13
61.34
61.68
153,147
-0.02(-0.03%)
May 20, 2015
62.25
62.25
61.48
61.69
164,676
-0.27(-0.43%)
May 19, 2015
62.96
63.52
61.63
61.96
205,301
-1.07(-1.70%)
May 18, 2015
61.69
63.29
61.69
63.03
228,565
+1.07(+1.73%)
May 15, 2015
62.01
62.43
61.32
61.96
169,243
-0.15(-0.24%)
May 14, 2015
61.67
62.58
61.37
62.11
198,625
+0.96(+1.57%)
May 13, 2015
61.82
62.00
60.92
61.15
245,885
-0.37(-0.60%)
May 12, 2015
61.87
62.35
60.89
61.52
155,039
-0.47(-0.77%)
May 11, 2015
61.57
62.91
61.57
62.00
210,388
+0.21(+0.34%)
May 08, 2015
62.17
62.25
61.49
61.79
249,263
+0.40(+0.65%)
May 07, 2015
60.29
61.88
60.12
61.39
213,679
+1.05(+1.75%)
May 06, 2015
60.36
60.44
59.55
60.34
290,996
+0.44(+0.73%)
May 05, 2015
61.05
61.38
59.56
59.90
253,613
-1.31(-2.14%)
May 04, 2015
60.13
61.50
59.13
61.21
315,241
+0.55(+0.91%)
May 01, 2015
60.94
62.12
60.56
60.66
464,915
-0.27(-0.44%)
Apr 30, 2015
62.60
63.23
60.65
60.93
525,620
-1.83(-2.92%)
Apr 29, 2015
62.77
66.45
61.53
62.76
1,774,650
+7.11(+12.78%)
Apr 28, 2015
55.44
56.18
54.85
55.65
281,359
+0.46(+0.83%)
Apr 27, 2015
55.98
56.36
54.89
55.19
145,875
-0.64(-1.14%)
Apr 24, 2015
55.77
56.31
55.32
55.83
153,362
+0.25(+0.44%)
Apr 23, 2015
55.24
55.88
55.06
55.58
158,522
+0.34(+0.62%)
Apr 22, 2015
55.63
55.66
54.93
55.24
179,376
-0.15(-0.27%)
Apr 21, 2015
54.43
55.94
54.30
55.39
343,794
+0.96(+1.76%)
Apr 20, 2015
54.15
55.51
53.90
54.43
231,285
+0.65(+1.22%)
Apr 17, 2015
54.69
54.71
52.95
53.78
237,177
-1.41(-2.56%)
Apr 16, 2015
55.04
56.48
54.80
55.19
283,400
+0.28(+0.50%)
Apr 15, 2015
54.37
55.39
54.37
54.92
306,901
+0.69(+1.28%)
Apr 14, 2015
53.99
54.34
53.55
54.22
296,012
+0.30(+0.56%)
Apr 13, 2015
54.15
54.62
53.44
53.92
162,193
+0.02(+0.04%)
Apr 10, 2015
54.55
54.55
53.73
53.90
233,769
-0.26(-0.47%)
Apr 09, 2015
53.87
54.92
53.66
54.16
377,263
+0.25(+0.46%)
Apr 08, 2015
52.91
54.01
52.91
53.91
186,658
+1.06(+2.01%)
Apr 07, 2015
52.89
53.53
52.61
52.85
253,983
-0.14(-0.27%)
Apr 06, 2015
52.09
53.09
51.79
52.99
174,328
+0.38(+0.72%)
Apr 02, 2015
53.23
52.61
52.61
52.61
270,938
-0.53(-1.00%)
Apr 01, 2015
53.06
53.53
51.90
53.14
257,692
-0.01(-0.02%)
Mar 31, 2015
53.19
53.41
52.38
53.15
234,147
-0.39(-0.73%)
Mar 30, 2015
53.44
54.07
53.28
53.54
143,342
+0.33(+0.62%)
Mar 27, 2015
52.51
53.33
52.37
53.21
176,223
+0.69(+1.32%)
Mar 26, 2015
52.44
52.81
51.61
52.51
179,147
-0.31(-0.59%)
Mar 25, 2015
55.21
55.21
52.27
52.83
279,082
-2.08(-3.79%)
Mar 24, 2015
54.38
54.95
54.00
54.91
286,571
+0.52(+0.96%)
Mar 23, 2015
54.44
54.68
53.57
54.38
198,380
+0.08(+0.14%)
Mar 20, 2015
53.68
54.46
52.92
54.31
448,688
+0.90(+1.69%)
Mar 19, 2015
52.20
53.56
52.02
53.41
455,705
+1.02(+1.94%)
Mar 18, 2015
51.64
52.95
51.07
52.39
256,102
+0.68(+1.32%)
Mar 17, 2015
51.75
51.82
51.13
51.71
258,340
-0.05(-0.09%)
Mar 16, 2015
50.76
51.96
50.45
51.76
311,453
+1.14(+2.25%)
Mar 13, 2015
50.91
51.06
50.35
50.62
171,188
-0.32(-0.63%)
Mar 12, 2015
50.78
51.12
50.04
50.94
210,256
+0.49(+0.98%)
Mar 11, 2015
50.11
50.46
49.55
50.45
176,229
+0.36(+0.72%)
Mar 10, 2015
49.72
50.50
49.45
50.08
260,932
-0.19(-0.38%)
Mar 09, 2015
49.88
50.41
49.75
50.27
170,738
+0.50(+1.01%)
Mar 06, 2015
50.19
51.16
49.65
49.77
291,039
-0.82(-1.61%)
Mar 05, 2015
50.59
51.03
50.22
50.59
287,305
+0.04(+0.07%)
Mar 04, 2015
50.61
50.72
50.19
50.55
223,375
-0.17(-0.34%)
Mar 03, 2015
51.55
51.67
50.19
50.72
285,317
-0.80(-1.55%)
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
.