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, 2016
57.87
58.31
57.63
58.16
250,779
+0.20(+0.34%)
May 27, 2016
57.59
57.96
57.96
57.96
203,414
+0.10(+0.18%)
May 26, 2016
57.52
58.27
57.17
57.86
116,895
+0.12(+0.21%)
May 25, 2016
57.20
58.14
56.95
57.74
239,093
+0.37(+0.65%)
May 24, 2016
56.02
57.64
56.02
57.37
216,811
+1.59(+2.84%)
May 23, 2016
55.99
56.45
55.33
55.78
254,170
-0.21(-0.37%)
May 20, 2016
54.32
56.01
54.24
55.99
171,544
+1.95(+3.60%)
May 19, 2016
54.69
55.42
53.49
54.04
171,055
-0.83(-1.51%)
May 18, 2016
54.43
55.32
54.11
54.87
163,979
+0.37(+0.68%)
May 17, 2016
55.03
55.53
54.09
54.50
238,465
-0.68(-1.23%)
May 16, 2016
55.15
55.73
54.76
55.18
274,574
+0.02(+0.04%)
May 13, 2016
55.78
56.14
54.79
55.15
212,241
-0.58(-1.04%)
May 12, 2016
56.69
56.96
55.06
55.73
319,414
-0.54(-0.96%)
May 11, 2016
56.13
57.01
55.57
56.27
305,210
+0.24(+0.42%)
May 10, 2016
55.59
56.13
55.12
56.04
289,787
+0.78(+1.41%)
May 09, 2016
55.21
56.02
55.07
55.26
218,102
-0.08(-0.14%)
May 06, 2016
55.04
55.53
53.26
55.33
430,370
-0.21(-0.38%)
May 05, 2016
56.11
56.37
54.60
55.54
285,150
-0.63(-1.12%)
May 04, 2016
56.45
57.91
56.02
56.17
407,192
-0.83(-1.45%)
May 03, 2016
58.13
58.76
55.98
57.00
453,390
-1.86(-3.16%)
May 02, 2016
56.97
58.90
55.04
58.86
881,196
+2.18(+3.85%)
Apr 29, 2016
56.80
58.18
54.66
56.67
1,145,327
+6.59(+13.15%)
Apr 28, 2016
50.11
51.43
49.78
50.08
392,645
+0.08(+0.15%)
Apr 27, 2016
49.88
50.31
49.67
50.01
306,633
-0.17(-0.34%)
Apr 26, 2016
49.06
50.70
48.76
50.18
270,678
+1.25(+2.56%)
Apr 25, 2016
48.80
49.36
48.32
48.93
440,328
-0.23(-0.46%)
Apr 22, 2016
48.36
49.15
48.22
49.15
238,763
+0.34(+0.70%)
Apr 21, 2016
48.54
49.59
48.44
48.81
249,593
+0.47(+0.96%)
Apr 20, 2016
47.40
48.62
46.74
48.35
468,056
+0.84(+1.78%)
Apr 19, 2016
47.36
47.59
46.53
47.50
412,114
+0.21(+0.44%)
Apr 18, 2016
46.85
47.77
46.85
47.29
245,551
+0.33(+0.71%)
Apr 15, 2016
46.64
47.69
46.32
46.96
262,371
+0.25(+0.53%)
Apr 14, 2016
47.01
47.24
46.41
46.71
305,192
-0.28(-0.61%)
Apr 13, 2016
45.68
47.03
45.37
47.00
665,645
+1.69(+3.73%)
Apr 12, 2016
46.63
46.64
44.96
45.31
261,776
-1.28(-2.75%)
Apr 11, 2016
48.19
48.76
46.57
46.59
226,386
-1.41(-2.95%)
Apr 08, 2016
49.19
49.22
47.24
48.01
249,904
-0.81(-1.65%)
Apr 07, 2016
49.40
49.54
48.41
48.81
258,750
-0.85(-1.72%)
Apr 06, 2016
48.36
49.80
48.00
49.67
292,043
+1.44(+2.99%)
Apr 05, 2016
48.57
49.19
47.78
48.22
187,687
-0.65(-1.32%)
Apr 04, 2016
48.88
49.35
48.16
48.87
290,420
-0.05(-0.10%)
Apr 01, 2016
47.66
49.09
47.17
48.92
219,206
+1.02(+2.12%)
Mar 31, 2016
48.26
48.73
47.80
47.90
295,872
-0.30(-0.63%)
Mar 30, 2016
48.75
49.33
47.74
48.21
230,910
-0.38(-0.78%)
Mar 29, 2016
46.75
48.90
46.73
48.58
341,232
+1.73(+3.69%)
Mar 28, 2016
46.49
47.32
46.10
46.86
212,354
+0.35(+0.76%)
Mar 24, 2016
47.20
46.51
46.51
46.51
282,947
-0.99(-2.08%)
Mar 23, 2016
49.00
49.52
47.40
47.49
278,531
-1.55(-3.16%)
Mar 22, 2016
48.67
49.53
48.67
49.04
175,556
+0.21(+0.43%)
Mar 21, 2016
48.66
49.47
48.33
48.83
218,376
-0.09(-0.17%)
Mar 18, 2016
48.45
49.51
48.22
48.92
329,192
+0.74(+1.54%)
Mar 17, 2016
48.22
48.65
47.40
48.18
235,935
-0.26(-0.53%)
Mar 16, 2016
47.89
48.70
47.89
48.43
208,091
+0.47(+0.97%)
Mar 15, 2016
48.50
49.00
47.66
47.97
187,904
-0.63(-1.29%)
Mar 14, 2016
48.74
49.41
48.55
48.59
251,870
-0.47(-0.95%)
Mar 11, 2016
48.72
49.30
47.93
49.06
242,448
+0.84(+1.75%)
Mar 10, 2016
48.86
49.48
47.34
48.21
261,028
-0.17(-0.35%)
Mar 09, 2016
48.94
49.00
47.55
48.39
333,190
-0.38(-0.78%)
Mar 08, 2016
48.58
49.34
48.02
48.77
211,996
-0.25(-0.50%)
Mar 07, 2016
49.18
49.52
48.13
49.01
386,588
-0.33(-0.67%)
Mar 04, 2016
49.90
50.30
48.97
49.34
283,608
-0.59(-1.18%)
Mar 03, 2016
49.51
50.00
48.14
49.93
244,162
+0.38(+0.77%)
Mar 02, 2016
49.73
50.50
48.91
49.55
209,045
-0.28(-0.55%)
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
.