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, 2020
84.80
85.26
84.60
84.90
850,900
+0.19(+0.22%)
May 28, 2020
84.92
84.92
84.62
84.71
395,859
-0.06(-0.07%)
May 27, 2020
84.25
84.86
83.74
84.77
785,850
+0.54(+0.64%)
May 26, 2020
84.64
84.69
84.18
84.23
658,635
+0.16(+0.19%)
May 22, 2020
84.94
85.10
83.90
84.07
2,840,000
-0.84(-0.99%)
May 21, 2020
85.05
85.17
84.81
84.91
504,728
-0.15(-0.18%)
May 20, 2020
85.15
85.30
84.94
85.06
554,668
+0.07(+0.08%)
May 19, 2020
85.18
85.27
84.98
84.99
395,691
+0.08(+0.09%)
May 18, 2020
85.30
85.30
84.90
84.91
817,084
-0.41(-0.47%)
May 15, 2020
85.04
85.37
84.88
85.31
687,800
+0.22(+0.25%)
May 14, 2020
84.88
85.13
84.75
85.10
568,552
-0.06(-0.07%)
May 13, 2020
85.20
85.32
84.91
85.16
608,975
+0.05(+0.06%)
May 12, 2020
85.30
85.34
85.09
85.11
453,408
-0.21(-0.25%)
May 11, 2020
85.24
85.39
85.11
85.32
550,395
+0.13(+0.15%)
May 08, 2020
85.38
85.43
85.13
85.19
1,111,300
-0.16(-0.19%)
May 07, 2020
85.40
85.40
85.23
85.35
690,168
+0.09(+0.11%)
May 06, 2020
85.35
85.50
85.20
85.26
228,485
+0.05(+0.06%)
May 05, 2020
85.42
85.48
85.11
85.21
780,199
-0.10(-0.12%)
May 04, 2020
85.12
85.43
84.96
85.31
377,720
-0.04(-0.05%)
May 01, 2020
85.17
85.49
85.11
85.35
407,900
-0.11(-0.13%)
Apr 30, 2020
84.87
85.69
84.87
85.46
718,971
+0.41(+0.48%)
Apr 29, 2020
85.05
85.38
84.92
85.05
921,873
+0.16(+0.19%)
Apr 28, 2020
85.10
85.25
84.65
84.89
418,322
-0.12(-0.14%)
Apr 27, 2020
85.00
85.29
84.85
85.01
254,790
+0.20(+0.24%)
Apr 24, 2020
84.80
84.92
84.60
84.81
585,400
+0.08(+0.09%)
Apr 23, 2020
84.63
84.87
84.55
84.73
351,844
+0.10(+0.12%)
Apr 22, 2020
84.87
84.93
84.23
84.63
501,177
+0.11(+0.13%)
Apr 21, 2020
84.50
85.02
84.34
84.52
730,926
+0.00(+0.00%)
Apr 20, 2020
84.82
85.10
84.35
84.52
759,561
-0.47(-0.55%)
Apr 17, 2020
85.29
85.29
84.72
84.99
499,300
-0.01(-0.01%)
Apr 16, 2020
84.85
85.20
84.73
85.00
1,238,614
+0.24(+0.28%)
Apr 15, 2020
84.59
84.99
84.51
84.76
537,568
-0.07(-0.08%)
Apr 14, 2020
84.70
84.96
84.46
84.83
614,183
+0.37(+0.44%)
Apr 13, 2020
84.56
84.88
84.33
84.46
415,448
-0.24(-0.28%)
Apr 09, 2020
84.40
84.96
84.02
84.70
1,025,900
+0.53(+0.63%)
Apr 08, 2020
84.29
84.60
83.47
84.17
988,840
+0.24(+0.29%)
Apr 07, 2020
83.80
84.55
83.64
83.93
1,090,195
+0.29(+0.35%)
Apr 06, 2020
83.90
84.13
83.08
83.64
825,751
+0.67(+0.81%)
Apr 03, 2020
83.16
83.72
82.77
82.97
932,300
-0.49(-0.59%)
Apr 02, 2020
82.75
83.91
82.75
83.46
703,507
+0.56(+0.68%)
Apr 01, 2020
82.90
84.25
82.30
82.90
650,651
-0.38(-0.46%)
Mar 31, 2020
84.20
84.47
83.00
83.28
810,329
-1.27(-1.50%)
Mar 30, 2020
84.20
84.63
83.25
84.55
847,615
+0.96(+1.15%)
Mar 27, 2020
81.41
83.62
81.26
83.59
787,900
+1.25(+1.52%)
Mar 26, 2020
80.79
82.77
80.14
82.34
927,751
+1.59(+1.97%)
Mar 25, 2020
80.98
82.06
80.07
80.75
1,847,012
-0.16(-0.20%)
Mar 24, 2020
80.22
81.17
78.45
80.91
1,609,040
+2.15(+2.73%)
Mar 23, 2020
80.27
80.64
76.38
78.76
1,839,845
-1.18(-1.48%)
Mar 20, 2020
78.88
80.57
78.02
79.94
1,452,100
+0.59(+0.74%)
Mar 19, 2020
78.00
79.86
77.23
79.35
1,905,687
+1.20(+1.54%)
Mar 18, 2020
76.00
79.63
75.23
78.15
1,460,347
-0.35(-0.45%)
Mar 17, 2020
72.11
78.86
69.05
78.50
1,122,620
+6.98(+9.76%)
Mar 16, 2020
79.12
79.17
69.87
71.52
1,793,779
-9.71(-11.95%)
Mar 13, 2020
81.94
82.05
78.88
81.23
1,151,000
+0.73(+0.91%)
Mar 12, 2020
82.64
83.50
80.30
80.50
1,981,641
-2.85(-3.42%)
Mar 11, 2020
83.76
84.31
82.84
83.35
1,425,288
-1.03(-1.22%)
Mar 10, 2020
83.08
84.72
82.54
84.38
1,496,142
+2.37(+2.89%)
Mar 09, 2020
83.00
83.51
81.05
82.01
1,444,426
-2.21(-2.62%)
Mar 06, 2020
84.62
84.62
83.68
84.22
1,472,500
-0.57(-0.67%)
Mar 05, 2020
85.08
85.27
84.75
84.79
1,049,723
-0.36(-0.42%)
Mar 04, 2020
84.96
85.25
84.72
85.15
671,771
+0.42(+0.50%)
Mar 03, 2020
84.85
85.19
84.57
84.73
1,432,612
-0.33(-0.39%)
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
.