LogMeIn Inc $42.14

up +0.19


28/7/2014 11:48 AM  |  NASDAQ : LOGM  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
7/25/201445.0045.0040.5941.951,788,548
7/24/201439.6040.6139.0640.24670,222
7/23/201440.0240.0539.2039.28239,743
7/22/201440.0840.2339.4439.81179,333
7/21/201440.1040.3339.5039.74148,863
7/18/201440.0740.3639.9440.14221,220
7/17/201439.0740.5539.0739.96365,686
7/16/201440.2240.2239.0739.32245,251
7/15/201440.6140.9739.4939.97253,332
7/14/201440.4141.1740.2040.72393,484
7/11/201440.5541.2539.6139.97646,015
7/10/201440.2540.9039.4339.95862,806
7/9/201442.2542.5040.2541.181,311,974
7/8/201445.2945.2943.6944.09293,084
7/7/201445.9746.4945.2045.33166,081
7/3/201446.5746.6446.0646.29181,822
7/2/201446.9447.2346.2146.32135,066
7/1/201446.8047.3446.8046.91327,049
6/30/201445.9946.7045.9946.62410,275
6/27/201446.0646.5945.7746.18584,106
6/26/201446.5346.7345.9846.3687,083
6/25/201446.3046.7345.8146.58112,640
6/24/201446.9047.5046.3846.60321,603
6/23/201446.9347.2246.3446.84408,690
6/20/201446.9247.3146.5046.91395,962
6/19/201446.2246.8345.8246.65203,448
6/18/201446.1946.4845.9146.18152,481
6/17/201445.6446.4045.3546.15169,582
6/16/201445.5246.1545.3245.79281,708
6/13/201445.2045.9945.2045.77288,719
6/12/201444.7545.4744.4845.18340,829
6/11/201444.2044.8944.0144.78239,872
6/10/201443.8044.6043.3844.41274,453
6/9/201443.3344.6243.1743.78200,470
6/6/201443.8144.1043.1143.41121,317
6/5/201442.1044.0041.8243.56180,756
6/4/201441.1542.0940.7542.02186,800
6/3/201441.0241.6540.9541.48183,348
6/2/201442.5042.5041.1641.63108,158
5/30/201443.2243.2241.9342.57161,794
5/29/201442.9043.2842.4843.12119,881
5/28/201443.6743.6842.4342.73144,564
5/27/201443.3743.9742.6743.68169,381
5/23/201443.2543.6042.5643.46189,265
5/22/201443.0343.5942.5443.26206,255
5/21/201442.6843.1642.1443.01154,831
5/20/201442.5043.0841.6742.39164,417
5/19/201442.0843.3042.0842.87179,687
5/16/201442.0242.4141.1042.31149,154
5/15/201442.0842.1740.6941.72200,415
5/14/201443.7944.0042.0442.23198,685
5/13/201443.5444.1742.9344.01289,975
5/12/201440.7643.8140.7643.57278,341
5/9/201440.3340.9439.8640.41255,076
5/8/201440.4542.0040.0040.45217,328
5/7/201441.6641.6639.9940.52275,764
5/6/201442.6642.9541.3841.48253,752
5/5/201444.0044.0042.2443.04393,589
5/2/201443.9344.7643.5944.50339,394
5/1/201445.2646.1443.4143.98481,578
4/30/201444.5347.6943.4545.451,671,917
4/29/201438.5239.4337.5339.12367,713
4/28/201438.7539.0837.0638.15182,862
4/25/201440.4440.4438.1938.46254,267
4/24/201441.2141.2439.7740.73143,857
4/23/201441.7342.2240.7840.96208,903
4/22/201441.0842.4640.6541.97258,427
4/21/201441.2441.6940.5741.10145,153
4/17/201440.0041.3740.0041.18159,738
4/16/201440.8441.8639.5340.13227,638
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
Trading Center