LOGMEIN $25.39

up +0.89


17/5/2013 04:17 PM  |  NASDAQ : LOGM  |  Industries : Information / Software Publishers
Type:

LOGM historical data

Date Open High Low Close Volume
5/17/2013 24.67 25.43 24.64 25.39 3716
5/16/2013 24.35 24.86 24.29 24.50 2375
5/15/2013 24.05 24.84 24.05 24.35 3444
5/14/2013 23.73 24.34 23.62 24.05 2059
5/13/2013 23.46 24.20 23.46 23.77 4223
5/10/2013 23.09 23.75 22.81 23.54 3043
5/9/2013 23.17 23.49 22.79 23.12 3194
5/8/2013 23.00 23.38 22.85 23.28 3787
5/7/2013 22.60 23.25 22.60 23.07 3685
5/6/2013 22.14 23.11 22.14 22.65 2641
5/3/2013 22.05 22.50 21.57 22.17 11149
5/2/2013 21.83 22.08 21.65 21.80 3260
5/1/2013 22.57 22.67 21.77 21.79 4839
4/30/2013 23.09 23.12 22.29 22.58 4342
4/29/2013 21.89 23.40 21.89 23.19 6654
4/26/2013 21.78 22.20 20.87 21.67 20978
4/25/2013 17.23 18.21 17.23 17.86 4720
4/24/2013 17.27 17.69 17.18 17.25 3912
4/23/2013 17.09 17.69 17.06 17.55 2262
4/22/2013 17.25 17.30 16.82 17.00 2044
4/19/2013 17.09 17.38 16.94 17.17 2348
4/18/2013 17.36 17.54 16.74 17.06 4937
4/17/2013 17.41 17.60 17.18 17.28 3273
4/16/2013 17.36 17.55 17.00 17.48 3182
4/15/2013 17.73 17.89 17.11 17.25 3599
4/12/2013 17.89 18.07 17.62 17.78 1781
4/11/2013 18.00 18.22 17.84 18.00 2639
4/10/2013 18.05 18.22 17.93 18.00 3754
4/9/2013 18.05 18.19 17.91 17.98 1885
4/8/2013 18.25 18.37 17.81 18.00 2873
4/5/2013 17.87 18.30 17.75 18.28 3144
4/4/2013 18.30 18.36 17.98 18.20 2223
4/3/2013 18.46 18.61 18.02 18.27 2288
4/2/2013 18.63 18.82 18.37 18.46 3546
4/1/2013 19.17 19.32 18.39 18.50 4529
3/28/2013 19.15 19.59 19.15 19.22 5537
3/27/2013 20.20 20.23 18.56 19.12 35473
3/26/2013 17.89 21.74 17.58 21.26 20196
3/25/2013 17.86 18.01 17.74 17.78 3407
3/22/2013 17.93 18.28 17.81 17.85 2395
3/21/2013 18.52 18.69 17.89 17.92 5082
3/20/2013 17.87 18.71 17.69 18.65 6711
3/19/2013 18.07 18.19 17.60 17.83 2835
3/18/2013 17.68 18.02 17.68 17.99 2234
3/15/2013 17.97 18.00 17.72 17.90 3347
3/14/2013 18.06 18.25 17.89 17.99 2828
3/13/2013 18.07 18.25 17.88 18.00 3084
3/12/2013 18.02 18.24 17.96 18.11 2634
3/11/2013 17.96 18.25 17.78 18.02 4204
3/8/2013 17.97 17.98 17.61 17.93 5500
3/7/2013 18.06 18.20 17.60 17.81 6227
3/6/2013 18.57 18.57 17.71 17.77 11017
3/5/2013 18.43 19.13 18.39 18.57 3613
3/4/2013 18.46 18.51 17.96 18.39 4907
3/1/2013 17.87 18.67 17.87 18.54 5373
2/28/2013 17.66 17.96 17.66 17.86 3387
2/27/2013 17.50 17.94 17.50 17.72 4701
2/26/2013 17.32 17.66 17.23 17.55 5416
2/25/2013 17.10 17.65 16.98 17.19 6269
2/22/2013 17.23 17.24 16.95 17.09 7815
2/21/2013 16.95 17.01 16.74 16.88 6538
2/20/2013 16.71 17.08 16.65 16.98 6893
2/19/2013 16.77 16.85 16.12 16.75 10101
2/15/2013 18.00 18.17 16.51 16.65 70275
2/14/2013 22.01 24.29 22.01 23.66 5056
2/13/2013 23.19 23.25 22.45 22.97 3693
2/12/2013 23.32 23.32 22.84 23.11 805
2/11/2013 23.15 23.38 23.11 23.32 767
2/8/2013 23.00 23.56 23.00 23.13 757
2/7/2013 23.33 23.33 22.75 22.97 907
2/6/2013 22.62 23.49 22.51 23.41 1305
2/5/2013 22.85 22.90 22.65 22.76 844
2/4/2013 22.68 22.94 22.57 22.76 1140
2/1/2013 22.75 23.17 22.55 22.82 2545
1/31/2013 22.65 23.47 22.53 22.70 1706
1/30/2013 22.90 23.02 22.29 22.57 1534
1/29/2013 23.33 23.40 22.65 22.91 1820
1/28/2013 23.44 23.54 23.21 23.44 842
1/25/2013 24.00 24.51 23.39 23.47 1438
1/24/2013 23.39 24.06 23.37 23.95 2181
1/23/2013 23.65 23.82 23.21 23.33 789
1/22/2013 23.60 23.67 23.41 23.61 2438
1/18/2013 23.44 23.82 23.44 23.62 1593
1/17/2013 23.73 23.73 23.40 23.50 2374
1/16/2013 23.86 24.09 23.56 23.61 1174
1/15/2013 23.46 24.07 23.34 23.92 2129
1/14/2013 23.70 23.93 23.40 23.61 1059
1/11/2013 23.43 23.91 23.25 23.62 1372
1/10/2013 23.61 23.69 23.10 23.38 2749
1/9/2013 23.15 23.69 23.04 23.49 1954
1/8/2013 23.43 23.44 22.82 23.15 1061
1/7/2013 23.16 23.95 22.83 23.55 2277
1/4/2013 22.93 23.36 22.63 23.15 1705
1/3/2013 23.29 23.29 22.74 22.93 2006
1/2/2013 22.75 23.67 22.44 23.30 4620
12/31/2012 21.95 22.46 21.86 22.41 1519
12/28/2012 22.05 22.22 21.70 22.00 1650
12/27/2012 21.99 22.24 21.32 22.19 1986
12/26/2012 22.26 22.52 21.79 22.04 1906
12/24/2012 22.26 22.64 21.59 22.28 716
Marketplace
Trading Center