$64.52 +0.13 (%) LogMeIn Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
8/28/201565.4067.7763.7564.52395,660
8/27/201562.8865.1062.2264.39420,556
8/26/201561.8162.4260.2362.08227,743
8/25/201563.2364.2260.1760.29253,960
8/24/201561.6563.2156.6461.14480,805
8/21/201565.2566.1564.1065.22407,529
8/20/201569.7470.1666.3866.55325,497
8/19/201571.2671.2870.0070.35182,479
8/18/201571.0771.6870.4971.17202,609
8/17/201570.4071.7369.6571.47177,676
8/14/201569.9170.7469.3170.66119,751
8/13/201569.8670.7369.1570.05252,447
8/12/201568.5870.2167.6169.89267,513
8/11/201570.4471.4769.2869.39250,923
8/10/201571.2272.4970.9671.07305,422
8/7/201571.0771.6670.3171.19363,612
8/6/201572.9173.2270.6171.30205,449
8/5/201573.5974.5472.5672.94278,071
8/4/201573.0374.0072.6573.26290,340
8/3/201573.5174.2572.5673.07235,689
7/31/201573.9874.5073.1973.58270,368
7/30/201573.0374.9472.5073.93302,510
7/29/201573.8574.0272.6173.79602,964
7/28/201573.1774.0872.0273.79366,164
7/27/201572.2773.3070.7573.17701,562
7/24/201572.9575.4271.5172.211,766,964
7/23/201566.8667.9064.6665.51497,751
7/22/201565.6466.8665.6466.20223,691
7/21/201565.9566.2865.2265.75191,006
7/20/201565.0065.9164.5565.81229,975
7/17/201565.0065.4964.5764.92228,715
7/16/201564.7265.3864.5164.70282,063
7/15/201564.2864.8863.9264.06117,918
7/14/201564.0464.7164.0464.42161,597
7/13/201563.3064.8763.3063.94198,510
7/10/201563.3463.4062.6963.21321,030
7/9/201562.4563.5262.1062.59228,406
7/8/201562.0262.8161.2561.67302,293
7/7/201562.2062.5860.2762.49311,148
7/6/201562.8963.3661.8962.23275,748
7/2/201564.5164.8963.2463.52147,933
7/1/201564.8265.0063.9364.51243,009
6/30/201564.1864.7863.6864.49157,023
6/29/201564.7864.9763.3363.46169,795
6/26/201567.0067.0064.8865.19310,580
6/25/201567.4467.6466.5066.98126,493
6/24/201567.4667.6766.7067.14126,559
6/23/201566.8267.8666.5067.45236,296
6/22/201567.2067.2666.4067.10204,501
6/19/201566.8766.9966.2266.86242,287
6/18/201566.6767.2366.5066.74136,799
6/17/201566.6167.4666.3766.52194,699
6/16/201565.5167.3365.5166.58176,519
6/15/201566.2766.5365.0465.66175,508
6/12/201564.4066.6764.1566.49255,970
6/11/201565.0765.1063.8664.43151,458
6/10/201564.0065.6263.4264.96246,304
6/9/201564.0064.1363.4163.59156,510
6/8/201563.5564.5563.0264.15232,287
6/5/201563.4164.1462.8063.90220,212
6/4/201564.2564.4563.4463.64135,850
6/3/201564.1764.8863.8364.47191,533
6/2/201563.8064.6763.1063.98192,810
6/1/201564.0164.3862.6563.96198,595
5/29/201564.2964.4162.9763.47192,596
5/28/201564.0664.5263.9164.16230,548
5/27/201563.8264.8963.8164.42365,286
5/26/201564.4964.5463.4763.95213,361
5/22/201564.7565.2864.1064.66168,652
5/21/201564.8365.4564.6264.97145,382
5/20/201565.5765.5764.7664.99156,326
5/19/201566.3266.9164.9265.27194,891
5/18/201564.9866.6764.9866.40216,976
5/15/201565.3265.7664.6065.27160,662
5/14/201564.9665.9264.6565.43188,554
5/13/201565.1265.3164.1764.42233,417
5/12/201565.1765.7164.1464.81147,178
5/11/201564.8666.2764.7765.31199,720
5/8/201565.4965.5764.7765.09236,624
5/7/201563.5165.1963.3364.67202,844
5/6/201563.5863.6762.7363.56276,241
5/5/201564.3164.6662.7463.10240,754
5/4/201563.3464.7862.2964.48299,257
5/1/201564.2065.4463.8063.90441,341
4/30/201565.9466.6163.8964.18498,968
4/29/201566.1270.0064.8266.111,684,663
4/28/201558.4059.1857.7858.62267,093
4/27/201558.9759.3757.8358.14138,479
4/24/201558.7559.3258.2858.81145,586
4/23/201558.1958.8658.0058.55150,484
4/22/201558.6058.6357.8658.19170,281
4/21/201557.3458.9357.2058.35326,362
4/20/201557.0458.4856.7857.34219,558
4/17/201557.6157.6355.7856.65225,151
4/16/201557.9859.5057.7358.14269,030
4/15/201557.2758.3557.2757.85291,339
4/14/201556.8757.2456.4157.12281,003
4/13/201557.0457.5456.2956.80153,969
4/10/201557.4657.4656.6056.78221,916
4/9/201556.7557.8556.5357.05358,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!