$73.26 +0.19 (%) LogMeIn Inc - NASDAQ

Aug. 4, 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
8/3/201573.5174.2572.5673.07235,689
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
4/8/201555.7456.8955.7456.79177,194
4/7/201555.7156.4855.4255.67241,105
4/6/201554.8755.9354.5655.82165,489
4/2/201556.0756.6954.9155.42257,167
4/1/201555.8956.3954.6755.98244,626
3/31/201556.0356.2655.1855.99222,275
3/30/201556.2956.9656.1356.40136,074
3/27/201555.3156.1855.1756.05167,288
3/26/201555.2455.6354.3755.32170,063
3/25/201558.1658.1655.0655.65264,931
3/24/201557.2957.8856.8857.84272,040
3/23/201557.3557.6056.4357.29188,321
3/20/201556.5557.3755.7557.21425,937
3/19/201554.9956.4254.8056.26432,598
3/18/201554.4055.7853.8055.19243,116
3/17/201554.5154.5953.8654.47245,241
3/16/201553.4754.7453.1454.52295,661
3/13/201553.6353.7953.0453.32162,508
3/12/201553.4953.8552.7153.66199,595
  • Showing 1-100 of 1,258 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!