LogMeIn Inc $40.83

up +0.40


16/4/2014 09:39 AM  |  NASDAQ : LOGM  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
4/15/201440.3941.1339.0340.43168,645
4/14/201440.6441.5039.6540.18183,807
4/11/201440.2741.4040.0140.14191,585
4/10/201442.7243.0140.4140.62210,350
4/9/201442.0543.1241.7442.79193,476
4/8/201441.2642.1840.7942.00220,747
4/7/201443.1543.3340.7741.18355,366
4/4/201444.9044.9042.1243.30310,467
4/3/201444.9745.4844.2944.55264,294
4/2/201445.4845.7844.1444.91196,378
4/1/201445.0445.9845.0345.49187,321
3/31/201443.3845.2743.3544.89271,855
3/28/201444.2744.7943.1243.18159,436
3/27/201444.1044.8243.2144.24208,287
3/26/201444.9945.7543.9044.14228,496
3/25/201445.1145.7243.6444.56302,460
3/24/201446.5846.5844.3044.67331,588
3/21/201447.1747.1746.0946.39237,408
3/20/201446.2347.0845.2646.80352,359
3/19/201446.8947.0546.1246.40186,921
3/18/201446.5647.5746.0746.99299,367
3/17/201445.7146.2545.2845.95226,151
3/14/201444.2945.7443.7145.33230,203
3/13/201445.4045.4043.8044.26207,241
3/12/201444.6445.4543.9345.14180,162
3/11/201445.1545.2643.8144.21176,987
3/10/201445.0545.8044.4445.04228,096
3/7/201444.9845.7943.7245.26540,424
3/6/201444.9545.0144.0244.48148,132
3/5/201444.1745.8743.8644.92414,373
3/4/201442.6844.6942.3644.37784,339
3/3/201441.3142.6340.9042.35237,224
2/28/201442.2542.7541.6041.85328,552
2/27/201440.8942.5540.4342.25305,501
2/26/201440.8541.8240.5141.21243,964
2/25/201441.0041.5040.2940.71145,269
2/24/201441.5542.1140.8540.92313,421
2/21/201441.5542.5741.2241.70271,460
2/20/201440.5641.5240.5141.20274,284
2/19/201440.0040.7538.8340.38373,779
2/18/201440.5341.9740.5341.03553,275
2/14/201439.8942.7439.6540.483,579,150
2/13/201431.7933.7731.5133.27568,341
2/12/201431.9032.4631.6632.18259,011
2/11/201432.0932.2531.6631.91153,710
2/10/201432.1632.3631.6732.12155,064
2/7/201432.2032.4831.5132.24136,447
2/6/201431.8532.5731.8532.15155,462
2/5/201432.1332.3631.2531.70165,376
2/4/201432.4833.1431.8732.34162,673
2/3/201433.9734.2632.1832.36164,176
1/31/201433.1634.0333.0833.96115,782
1/30/201434.0534.7633.6633.74158,835
1/29/201434.0334.2333.3633.84146,236
1/28/201434.1734.8234.0534.31229,038
1/27/201434.9935.2634.0134.08171,119
1/24/201434.8835.4233.7034.86271,457
1/23/201435.3735.3734.5035.18254,684
1/22/201434.3236.6834.1935.61337,685
1/21/201433.3235.0433.3234.94356,662
1/17/201433.5733.8332.9633.0498,666
1/16/201433.4133.9832.4233.70201,627
1/15/201431.8934.0031.8933.45189,042
1/14/201431.5132.0931.0831.72147,088
1/13/201432.6632.9931.1031.33264,389
1/10/201432.8933.0432.1632.84188,885
1/9/201432.5033.1332.1532.86191,293
1/8/201432.4732.6832.0632.49311,752
1/7/201432.1432.5831.8132.42360,214
1/6/201432.8432.8431.9331.97138,114
1/3/201432.5732.9432.3632.7182,559
1/2/201433.3933.7032.3332.5189,351
12/31/201333.1133.8133.0333.5582,263
12/30/201332.7433.5832.0033.0788,635
12/27/201333.0133.2832.6232.7870,780
12/26/201333.2433.3532.6832.8988,003
12/24/201333.3233.6932.8633.1862,008
12/23/201333.1533.5431.6733.3881,464
12/20/201332.0933.0532.0932.93282,476
12/19/201331.9432.2731.5831.93230,899
12/18/201331.7532.0731.6031.99107,738
12/17/201332.0332.0331.5931.6883,082
12/16/201331.8132.3031.4631.98114,385
12/13/201331.7232.0031.4131.6078,238
12/12/201332.1532.2831.5031.6276,160
12/11/201332.6332.8431.9432.2397,506
12/10/201332.9433.2032.4432.5885,915
12/9/201333.3233.4932.8433.0075,609
12/6/201333.8033.9533.2833.3058,654
12/5/201332.8033.5332.8033.38121,188
12/4/201332.9433.2032.3032.8879,948
12/3/201333.2733.5832.6433.00217,686
12/2/201334.4734.5333.3133.36107,454
11/29/201333.9134.5633.7634.50185,910
11/27/201333.5233.8233.4733.7372,761
11/26/201332.9633.8432.8833.50152,128
11/25/201332.1033.1831.7232.83205,195
11/22/201332.3132.3131.7632.09127,720
11/21/201332.2032.4431.8332.24116,090
11/20/201332.0632.0731.5831.97207,567
Trading Center