$90.39 +0.14 (%) LogMeIn Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201690.4891.1489.5690.39281,791
9/29/201691.1391.2789.5190.25145,057
9/28/201690.4891.5190.4891.13601,898
9/27/201690.2191.3189.9390.49361,186
9/26/201689.0389.9588.5589.80268,400
9/23/201690.2390.7489.4789.71205,564
9/22/201691.9292.4189.1390.26506,583
9/21/201690.2991.3489.9291.25225,166
9/20/201691.0091.3189.7289.85259,206
9/19/201691.3691.9489.4690.47348,559
9/16/201692.1294.4290.5290.65771,574
9/15/201690.6693.6290.6692.22588,146
9/14/201687.6592.3087.6590.77701,511
9/13/201688.1889.3986.6687.37200,445
9/12/201688.3289.4687.1789.28297,282
9/9/201688.5990.2088.1589.02354,167
9/8/201690.0990.6089.3289.58243,776
9/7/201690.9090.9589.7690.34342,056
9/6/201688.7191.7287.3490.52795,686
9/2/201686.5088.9986.5088.21523,946
9/1/201683.3586.2683.1586.04344,414
8/31/201683.0083.7882.4883.50180,716
8/30/201682.7483.4582.6083.29186,678
8/29/201682.5283.0682.2583.0097,953
8/26/201681.1882.5480.8282.46131,022
8/25/201681.4282.0680.8981.01238,324
8/24/201682.5483.2179.9481.60190,069
8/23/201680.6483.2380.6482.92602,110
8/22/201680.5981.2079.6380.17139,851
8/19/201680.4081.0080.1780.79200,620
8/18/201680.8381.3780.1280.44253,297
8/17/201681.5881.8079.7180.68333,965
8/16/201682.9182.9281.7381.76297,132
8/15/201683.4283.6082.5583.07148,522
8/12/201684.1784.3682.7182.91313,884
8/11/201683.8884.7383.3384.16399,962
8/10/201683.2084.3181.6183.30406,506
8/9/201682.2284.0182.0983.61320,011
8/8/201683.4883.8982.0182.45170,782
8/5/201683.6584.0083.1683.66279,520
8/4/201683.5284.2983.1583.28196,421
8/3/201684.5684.5683.3084.04409,027
8/2/201684.2185.6084.1484.91385,972
8/1/201685.7385.7384.0084.69360,263
7/29/201685.9586.0083.7185.91499,212
7/28/201683.6586.0082.5785.721,394,696
7/27/201685.0286.4082.3083.623,402,250
7/26/201665.5373.4964.7469.71943,318
7/25/201664.4565.6964.1865.31241,884
7/22/201662.2864.6761.9664.47261,359
7/21/201664.3464.8261.8262.44193,089
7/20/201663.6164.6563.2064.50179,294
7/19/201663.5563.9863.0063.15203,206
7/18/201663.2364.0762.9763.49176,693
7/15/201664.6164.6163.0463.3789,894
7/14/201664.5364.6063.6564.07101,288
7/13/201663.9764.5863.3064.00269,676
7/12/201663.1664.1063.0463.71179,176
7/11/201663.1263.4762.4762.78193,726
7/8/201661.9563.3261.5062.95332,182
7/7/201661.6762.1260.6161.34114,891
7/6/201660.7861.6060.3761.29101,968
7/5/201661.5462.5059.0661.13340,313
7/1/201663.3264.0363.0163.12160,878
6/30/201663.3764.9062.7763.43479,746
6/29/201661.9363.4261.6963.10180,048
6/28/201659.0761.5358.7061.17291,568
6/27/201662.1062.7557.8258.26278,766
6/24/201662.3964.0262.1662.65437,699
6/23/201664.1565.9062.4465.74312,306
6/22/201663.6463.9162.7663.63182,722
6/21/201662.2363.5762.1063.39195,476
6/20/201661.2563.0560.8962.33160,668
6/17/201662.0062.0060.1960.58223,272
6/16/201661.6361.9960.1861.86118,436
6/15/201662.4962.8061.6662.0488,657
6/14/201661.8062.7361.7062.18188,911
6/13/201662.0362.9261.6562.06318,104
6/10/201662.1662.5961.3962.16140,281
6/9/201662.8463.2961.9062.97132,166
6/8/201662.8163.0061.8462.88152,365
6/7/201663.9963.9962.8662.90135,799
6/6/201662.9464.1162.7263.82308,431
6/3/201662.7963.0661.2163.03200,604
6/2/201662.8763.0361.8462.81204,184
6/1/201661.2163.2360.7763.22218,085
5/31/201660.9661.4260.7161.27238,063
5/27/201660.6761.1660.3161.06193,138
5/26/201660.5961.3860.2260.95110,968
5/25/201660.2661.2559.9960.82226,970
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center