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, 2018
107.16
108.21
105.26
105.31
615,311
-1.68(-1.57%)
May 30, 2018
105.80
107.60
105.11
106.99
663,730
+1.49(+1.41%)
May 29, 2018
106.04
107.70
105.31
105.50
526,979
-1.27(-1.19%)
May 25, 2018
106.77
106.77
106.77
0
+1.61(+1.53%)
May 24, 2018
107.41
107.41
104.97
105.16
665,394
-2.29(-2.13%)
May 23, 2018
107.31
108.09
106.53
107.46
388,292
-0.73(-0.68%)
May 22, 2018
109.90
110.18
107.60
108.19
467,238
-1.27(-1.16%)
May 21, 2018
109.11
109.99
107.79
109.46
344,638
+0.88(+0.81%)
May 18, 2018
107.99
109.16
107.07
108.58
346,067
+0.29(+0.27%)
May 17, 2018
108.58
109.16
107.94
108.29
295,896
-0.19(-0.18%)
May 16, 2018
108.33
109.56
108.14
108.48
454,979
+0.63(+0.59%)
May 15, 2018
108.33
108.63
106.33
107.85
532,958
-1.12(-1.03%)
May 14, 2018
111.65
112.43
108.68
108.97
521,799
-2.93(-2.62%)
May 11, 2018
114.14
114.48
111.60
111.90
460,327
-2.63(-2.30%)
May 10, 2018
113.95
115.95
112.39
114.53
453,295
+0.54(+0.47%)
May 09, 2018
113.65
114.44
113.31
114.00
461,209
+0.15(+0.13%)
May 08, 2018
112.78
114.29
112.78
113.85
723,416
+0.54(+0.47%)
May 07, 2018
111.03
114.19
111.03
113.31
539,109
+2.29(+2.06%)
May 04, 2018
109.08
111.51
108.49
111.03
352,786
+1.95(+1.78%)
May 03, 2018
107.76
109.47
106.74
109.08
267,060
+0.78(+0.72%)
May 02, 2018
107.18
108.79
107.13
108.30
358,377
+0.63(+0.59%)
May 01, 2018
107.08
108.01
105.48
107.67
587,477
+0.39(+0.36%)
Apr 30, 2018
111.71
112.39
107.13
107.28
846,848
-4.38(-3.92%)
Apr 27, 2018
110.00
112.19
103.09
111.66
1,971,508
-4.77(-4.10%)
Apr 26, 2018
114.77
117.74
114.63
116.43
802,050
+2.29(+2.00%)
Apr 25, 2018
114.38
114.97
112.90
114.14
392,038
-0.15(-0.13%)
Apr 24, 2018
114.33
115.80
112.29
114.29
518,238
-0.05(-0.04%)
Apr 23, 2018
115.60
116.67
113.85
114.33
485,227
-1.70(-1.47%)
Apr 20, 2018
118.91
119.15
115.56
116.04
528,806
-2.58(-2.18%)
Apr 19, 2018
118.96
119.74
117.23
118.62
293,656
-0.58(-0.49%)
Apr 18, 2018
119.25
119.59
117.55
119.20
203,330
+0.44(+0.37%)
Apr 17, 2018
116.82
119.35
116.04
118.76
406,935
+2.77(+2.39%)
Apr 16, 2018
115.26
116.48
114.19
115.99
294,145
+1.85(+1.62%)
Apr 13, 2018
114.77
114.92
113.07
114.14
279,069
-0.29(-0.26%)
Apr 12, 2018
114.92
115.77
114.29
114.43
441,227
+0.00(+0.00%)
Apr 11, 2018
112.73
115.31
112.68
114.43
414,783
+0.83(+0.73%)
Apr 10, 2018
113.46
114.09
111.66
113.60
441,149
+2.14(+1.92%)
Apr 09, 2018
110.98
113.02
110.98
111.46
321,712
+0.58(+0.53%)
Apr 06, 2018
110.93
112.29
109.91
110.88
386,462
-0.24(-0.22%)
Apr 05, 2018
110.00
112.44
109.03
111.12
349,270
+1.75(+1.60%)
Apr 04, 2018
107.18
109.61
107.18
109.37
470,941
+0.34(+0.31%)
Apr 03, 2018
111.03
112.63
107.74
109.03
622,071
-0.53(-0.49%)
Apr 02, 2018
111.71
112.78
109.47
109.56
603,309
-2.92(-2.60%)
Mar 29, 2018
112.48
112.48
112.48
0
+3.80(+3.49%)
Mar 28, 2018
112.44
112.66
108.61
108.69
617,088
-3.84(-3.42%)
Mar 27, 2018
116.96
118.03
111.90
112.53
576,786
-4.09(-3.51%)
Mar 26, 2018
114.58
116.72
112.73
116.62
661,302
+4.14(+3.68%)
Mar 23, 2018
115.99
118.08
112.34
112.48
642,825
-3.65(-3.14%)
Mar 22, 2018
119.83
120.08
115.94
116.14
473,005
-5.21(-4.29%)
Mar 21, 2018
122.17
123.24
120.71
121.34
464,709
-1.07(-0.87%)
Mar 20, 2018
121.05
123.24
120.42
122.41
376,225
+1.36(+1.13%)
Mar 19, 2018
122.07
123.29
120.27
121.05
395,525
-2.05(-1.66%)
Mar 16, 2018
124.51
124.85
122.90
123.10
457,206
-1.46(-1.17%)
Mar 15, 2018
124.41
124.94
122.95
124.56
344,819
+0.78(+0.63%)
Mar 14, 2018
124.41
124.94
121.73
123.78
315,774
-0.34(-0.27%)
Mar 13, 2018
124.61
125.58
123.24
124.12
415,311
-0.24(-0.20%)
Mar 12, 2018
125.53
122.56
124.36
465,421
+1.46(+1.19%)
Mar 09, 2018
120.56
122.90
119.54
122.90
389,385
+3.36(+2.81%)
Mar 08, 2018
120.32
120.47
118.62
119.54
254,585
-0.29(-0.24%)
Mar 07, 2018
120.61
119.83
552,948
+2.92(+2.50%)
Mar 06, 2018
119.83
119.83
116.67
116.91
585,432
-2.09(-1.76%)
Mar 05, 2018
115.36
119.69
114.82
119.01
555,505
+2.73(+2.34%)
Mar 02, 2018
112.73
116.62
112.53
116.28
518,951
+2.34(+2.05%)
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
.