$60.43 +1.67 (%) LogMeIn Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
5/24/201659.0160.7259.0160.43205,818
5/23/201658.9859.4758.2958.76241,282
5/20/201657.2259.0057.1458.98162,846
5/19/201657.6158.3856.3556.93162,382
5/18/201657.3458.2757.0057.80155,665
5/17/201657.9758.5056.9857.41226,374
5/16/201658.1058.7157.6858.13260,652
5/13/201658.7659.1457.7258.10201,479
5/12/201659.7260.0058.0058.71303,218
5/11/201659.1360.0658.5459.28289,734
5/10/201658.5659.1358.0659.03275,093
5/9/201658.1659.0158.0158.21207,043
5/6/201657.9858.5056.1158.29408,548
5/5/201659.1159.3857.5258.51270,691
5/4/201659.4661.0059.0159.17386,545
5/3/201661.2361.9058.9760.04430,400
5/2/201660.0162.0557.9862.00836,514
4/29/201659.8361.2957.5859.701,087,251
4/28/201652.7954.1852.4452.76372,736
4/27/201652.5453.0052.3252.68291,085
4/26/201651.6853.4151.3752.86256,953
4/25/201651.4152.0050.9051.54418,001
4/22/201650.9451.7850.8051.78226,657
4/21/201651.1352.2451.0351.42236,937
4/20/201649.9351.2249.2450.93444,323
4/19/201649.8950.1349.0250.04391,217
4/18/201649.3550.3249.3549.82233,100
4/15/201649.1350.2448.7949.47249,067
4/14/201649.5249.7648.8949.21289,717
4/13/201648.1249.5447.7949.51631,893
4/12/201649.1249.1447.3647.73248,503
4/11/201650.7651.3649.0649.08214,907
4/8/201651.8251.8549.7650.57237,233
4/7/201652.0452.1951.0051.42245,630
4/6/201650.9452.4650.5652.32277,235
4/5/201651.1651.8250.3350.80178,170
4/4/201651.4951.9950.7351.48275,694
4/1/201650.2151.7149.6951.53208,091
3/31/201650.8451.3350.3550.46280,870
3/30/201651.3551.9750.2950.78219,202
3/29/201649.2551.5149.2351.18323,930
3/28/201648.9749.8548.5649.36201,587
3/24/201649.7249.8548.8148.99269,303
3/23/201651.6252.1749.9350.03264,408
3/22/201651.2752.1851.2751.66166,655
3/21/201651.2652.1150.9151.44207,303
3/18/201651.0452.1550.8051.53312,500
3/17/201650.8051.2549.9350.75223,972
3/16/201650.4551.3049.9151.02197,540
3/15/201651.0951.6250.2150.53178,376
3/14/201651.3452.0551.1451.19239,099
3/11/201651.3251.9350.4951.68230,155
3/10/201651.4752.1249.8750.79247,793
3/9/201651.5551.6250.0950.97316,295
3/8/201651.1751.9850.5851.37201,247
3/7/201651.8152.1750.7051.63366,986
3/4/201652.5752.9951.5451.98269,228
3/3/201652.1552.6850.7152.60231,782
3/2/201652.3953.2051.5252.20198,445
3/1/201651.4452.5550.9652.49307,061
2/29/201651.1951.9550.8350.90234,629
2/26/201651.0551.4350.7151.31184,349
2/25/201650.5250.8249.2050.71429,282
2/24/201649.9750.9349.5250.48294,279
2/23/201650.5551.3150.3150.57233,389
2/22/201650.8651.5150.5850.73337,683
2/19/201648.5650.3948.5650.22260,277
2/18/201649.7849.9848.3448.92357,164
2/17/201648.4250.7048.1949.81576,624
2/16/201645.3548.7943.4148.19741,110
2/12/201639.5045.2735.0045.031,583,003
2/11/201642.3143.9742.3143.41422,278
2/10/201644.0645.1442.9943.16360,744
2/9/201642.6846.3141.2843.38277,825
2/8/201644.6244.6942.3343.24380,932
2/5/201649.5849.5845.2245.26487,182
2/4/201650.5950.9849.1849.52224,915
2/3/201652.0652.0650.1150.75187,071
2/2/201651.6252.0651.1851.59265,159
2/1/201651.7452.2551.4052.20295,793
1/29/201651.3852.4951.2952.24312,396
1/28/201652.2252.6250.7051.20216,404
1/27/201653.7553.9451.0151.21276,776
1/26/201653.9254.8153.2454.21196,820
1/25/201654.3654.5553.4753.56221,569
1/22/201652.6555.0052.5954.48568,495
1/21/201653.9854.2151.7851.86213,903
1/20/201653.3354.4250.5053.96310,021
1/19/201655.0155.5253.0153.95237,020
1/15/201655.2155.6551.8554.38219,851
1/14/201655.3157.3154.4756.97182,824
1/13/201656.9757.4954.1554.85381,698
1/12/201657.0557.8955.7956.79198,902
1/11/201656.6957.2355.4656.34227,789
1/8/201658.2559.5156.7556.80385,721
1/7/201657.7159.7857.0858.06194,040
1/6/201659.6061.1558.8359.31327,443
1/5/201661.7762.8660.0160.40358,532
1/4/201665.9265.9461.0461.55621,240
12/31/201568.7169.4767.0767.10136,143
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center