$48.12 +1.01 (%) LogMeIn Inc - NASDAQ

Dec. 18, 2014 | 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
12/17/201446.2647.8145.4847.11430,618
12/16/201449.1949.1945.9646.28697,144
12/15/201450.0550.3948.0849.21269,200
12/12/201448.7749.9448.2249.67280,182
12/11/201450.1850.9249.2649.31218,435
12/10/201451.2851.8849.8550.18164,313
12/9/201449.8351.6548.5151.58269,102
12/8/201452.6453.1950.2950.49240,634
12/5/201451.2353.1451.1652.90306,033
12/4/201451.5851.9250.6551.24179,768
12/3/201451.7251.9451.1051.76142,875
12/2/201450.4851.9950.2951.55243,822
12/1/201450.4151.1249.7150.47217,762
11/28/201451.4451.4450.3150.57101,505
11/26/201451.0051.6050.7651.35266,967
11/25/201450.6251.4850.5051.12323,065
11/24/201448.9050.7448.7750.56184,472
11/21/201450.8151.2548.6048.81302,585
11/20/201449.9950.5049.5849.86179,936
11/19/201450.6050.6049.1150.14281,247
11/18/201452.4652.7049.8750.87460,572
11/17/201452.2653.3852.1252.35533,074
11/14/201451.5552.2551.0052.19261,636
11/13/201451.8852.0351.4751.81400,510
11/12/201449.5851.7549.5851.61390,561
11/11/201449.4850.6048.8749.97451,418
11/10/201448.9549.5448.2449.46249,111
11/7/201447.4049.3947.2349.05383,932
11/6/201447.0447.7246.3847.49258,188
11/5/201447.8447.8446.8947.05154,328
11/4/201446.8847.5646.5347.25214,114
11/3/201448.2048.2946.9847.28307,277
10/31/201447.3848.3247.0948.05476,065
10/30/201445.6846.6045.1046.32357,539
10/29/201447.2547.6145.5045.79311,462
10/28/201444.4547.3544.0547.25450,829
10/27/201444.8645.4843.5144.29445,802
10/24/201444.1045.9142.8544.961,365,374
10/23/201443.7944.8343.3144.49543,551
10/22/201444.3144.9142.8443.46359,422
10/21/201443.4244.6243.0744.42401,479
10/20/201442.9043.6342.4642.99221,036
10/17/201443.4943.9042.7243.28365,088
10/16/201442.4343.7341.9942.82328,996
10/15/201441.2943.7140.9243.32336,699
10/14/201442.6043.6941.7141.93319,650
10/13/201442.0543.2941.2542.11269,144
10/10/201443.8744.7041.7841.84351,428
10/9/201444.7945.6344.0444.09289,254
10/8/201443.3145.1643.1044.99279,825
10/7/201444.8044.8543.2643.34474,153
10/6/201448.6448.8844.8545.34668,145
10/3/201446.6850.3446.6548.25784,325
10/2/201445.1846.5045.1146.40257,736
10/1/201446.1746.1745.2045.41332,306
9/30/201446.3747.1245.9346.07314,609
9/29/201445.4646.5245.1146.41159,584
9/26/201445.7946.4645.5746.01210,615
9/25/201447.0947.2945.0145.75392,606
9/24/201446.5447.4546.1747.33269,905
9/23/201446.3347.0445.7246.48328,060
9/22/201446.6446.6445.3046.32267,716
9/19/201448.2950.0045.9746.79730,738
9/18/201447.0548.8647.0547.84684,317
9/17/201446.3147.2046.2546.71333,826
9/16/201445.9946.5545.5646.43304,761
9/15/201446.5047.7145.5045.99689,849
9/12/201445.2146.4544.9046.39606,642
9/11/201444.9045.9944.7445.34667,087
9/10/201442.7444.9942.5044.92511,837
9/9/201443.4243.8942.5142.61256,470
9/8/201442.8043.8042.7043.66154,355
9/5/201442.8643.5842.3343.05125,208
9/4/201442.7343.5942.6243.06221,834
9/3/201443.0043.1742.3342.72160,448
9/2/201442.5242.8942.0642.76132,957
8/29/201441.9942.4741.5042.28158,063
8/28/201441.7842.7441.2841.72192,328
8/27/201442.5142.9641.7642.16181,493
8/26/201442.7843.0942.3642.70214,005
8/25/201443.5143.5142.1042.71157,722
8/22/201443.2843.5242.8843.14125,689
8/21/201442.5243.4341.7543.30152,424
8/20/201442.9142.9542.2542.4993,588
8/19/201443.1743.4342.9943.18109,693
8/18/201443.0143.3742.7043.14150,502
8/15/201443.8143.9241.9742.62238,540
8/14/201442.7643.8942.7143.49327,467
8/13/201442.1842.8342.0042.81201,508
8/12/201442.6542.6741.5941.94124,554
8/11/201441.9942.9541.6842.86256,317
8/8/201442.1642.5241.7941.83212,043
8/7/201442.2442.5841.8942.11180,331
8/6/201441.0842.4241.0842.13407,131
8/5/201440.8741.7040.6541.50274,841
8/4/201440.2341.1139.7841.06292,033
8/1/201440.7340.7339.5239.90422,636
7/31/201441.5642.2040.6640.71496,317
7/30/201442.6442.7241.9242.03534,099
7/29/201442.1842.7041.8742.34294,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center