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 28, 2010
24.63
25.11
23.86
24.17
308,524
-0.47(-1.89%)
May 27, 2010
24.06
24.68
23.56
24.63
207,394
+0.92(+3.88%)
May 26, 2010
22.86
24.25
22.86
23.71
854,854
+0.96(+4.21%)
May 25, 2010
23.05
23.38
22.28
22.75
392,120
-0.77(-3.27%)
May 24, 2010
23.95
24.70
23.51
23.52
224,384
-0.47(-1.98%)
May 21, 2010
23.35
25.02
23.25
24.00
553,218
+0.35(+1.49%)
May 20, 2010
23.60
24.14
23.51
23.65
319,259
-0.74(-3.04%)
May 19, 2010
24.83
25.02
24.21
24.39
368,564
-0.53(-2.13%)
May 18, 2010
24.88
25.63
23.97
24.92
406,462
+0.23(+0.92%)
May 17, 2010
24.62
24.89
23.92
24.69
327,012
+0.08(+0.31%)
May 14, 2010
23.97
24.82
23.48
24.62
556,149
+0.48(+2.01%)
May 13, 2010
22.46
24.45
22.13
24.13
1,113,292
+1.77(+7.89%)
May 12, 2010
20.88
22.45
20.87
22.37
372,215
+1.62(+7.83%)
May 11, 2010
20.07
20.76
19.33
20.74
386,632
+0.98(+4.95%)
May 10, 2010
19.95
20.87
19.48
19.76
183,710
-0.10(-0.53%)
May 07, 2010
20.52
20.52
19.19
19.87
196,908
-0.84(-4.08%)
May 06, 2010
21.33
21.49
18.94
20.71
464,108
-0.65(-3.02%)
May 05, 2010
21.47
21.73
21.18
21.36
209,143
-0.38(-1.75%)
May 04, 2010
21.47
21.90
21.33
21.74
297,309
-0.08(-0.35%)
May 03, 2010
21.87
22.10
21.56
21.81
696,642
-0.39(-1.75%)
Apr 30, 2010
21.82
22.32
21.14
22.20
561,253
+0.48(+2.23%)
Apr 29, 2010
19.46
21.82
19.46
21.72
732,886
+2.71(+14.29%)
Apr 28, 2010
18.99
19.13
18.47
19.00
184,385
-0.15(-0.79%)
Apr 27, 2010
19.40
19.46
19.07
19.16
115,721
-0.39(-1.99%)
Apr 26, 2010
20.12
20.12
19.39
19.55
159,914
-0.57(-2.83%)
Apr 23, 2010
20.22
20.34
19.89
20.12
46,342
-0.14(-0.70%)
Apr 22, 2010
20.22
20.50
20.14
20.26
70,215
-0.11(-0.56%)
Apr 21, 2010
19.94
20.64
19.94
20.37
85,733
+0.54(+2.73%)
Apr 20, 2010
19.75
19.84
19.41
19.83
29,861
+0.14(+0.72%)
Apr 19, 2010
19.90
20.19
19.69
19.69
63,732
-0.30(-1.52%)
Apr 16, 2010
20.15
20.30
19.94
19.99
48,799
-0.16(-0.80%)
Apr 15, 2010
20.26
20.40
20.03
20.15
50,884
-0.22(-1.07%)
Apr 14, 2010
20.50
20.50
20.13
20.37
108,888
+0.03(+0.14%)
Apr 13, 2010
20.46
20.63
20.28
20.34
275,313
-0.21(-1.02%)
Apr 12, 2010
20.00
20.64
19.94
20.55
219,958
+0.43(+2.12%)
Apr 09, 2010
19.46
20.16
19.16
20.12
234,033
+0.57(+2.91%)
Apr 08, 2010
19.71
19.71
19.06
19.56
105,355
-0.18(-0.91%)
Apr 07, 2010
19.94
20.07
19.71
19.74
222,729
-0.19(-0.95%)
Apr 06, 2010
19.51
19.94
19.38
19.93
101,907
+0.36(+1.84%)
Apr 05, 2010
19.35
19.56
19.30
19.56
53,782
+0.22(+1.13%)
Apr 01, 2010
19.63
19.35
19.35
19.35
73,739
-0.29(-1.50%)
Mar 31, 2010
18.95
19.78
18.85
19.64
148,764
+0.56(+2.94%)
Mar 30, 2010
19.01
19.27
18.82
19.08
114,772
-0.01(-0.05%)
Mar 29, 2010
19.26
19.26
19.03
19.09
102,370
-0.15(-0.79%)
Mar 26, 2010
19.22
19.54
19.21
19.24
33,869
+0.02(+0.10%)
Mar 25, 2010
19.43
19.89
19.18
19.22
61,930
-0.17(-0.88%)
Mar 24, 2010
19.25
19.54
19.03
19.39
68,041
-0.30(-1.54%)
Mar 23, 2010
19.25
19.84
19.22
19.70
112,108
+0.47(+2.42%)
Mar 22, 2010
18.74
19.29
18.74
19.23
134,927
+0.30(+1.60%)
Mar 19, 2010
18.99
18.99
18.59
18.93
146,220
+0.02(+0.10%)
Mar 18, 2010
18.81
18.99
18.81
18.91
103,504
-0.07(-0.35%)
Mar 17, 2010
19.08
19.08
18.84
18.98
129,223
-0.16(-0.84%)
Mar 16, 2010
19.14
19.21
18.83
19.14
100,880
+0.15(+0.80%)
Mar 15, 2010
18.86
18.99
18.50
18.99
70,791
+0.02(+0.10%)
Mar 12, 2010
19.56
19.57
18.77
18.97
125,214
-0.67(-3.43%)
Mar 11, 2010
19.39
19.70
19.01
19.64
300,611
+0.21(+1.08%)
Mar 10, 2010
18.50
19.45
18.42
19.43
257,300
+0.99(+5.35%)
Mar 09, 2010
18.41
18.80
18.34
18.44
87,143
-0.07(-0.36%)
Mar 08, 2010
18.74
18.82
18.47
18.51
84,697
-0.28(-1.47%)
Mar 05, 2010
18.78
18.89
18.47
18.79
137,784
+0.03(+0.15%)
Mar 04, 2010
18.52
18.89
18.52
18.76
193,006
+0.21(+1.13%)
Mar 03, 2010
18.24
18.63
18.17
18.55
162,691
+0.42(+2.30%)
Mar 02, 2010
18.13
18.44
18.10
18.13
213,292
+0.11(+0.63%)
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
.