$58.81 +0.26 (%) LogMeIn Inc - NASDAQ

Apr. 24, 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
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
3/11/201552.7953.1652.2053.14167,293
3/10/201552.3853.2052.0952.76247,701
3/9/201552.5453.1052.4152.96162,081
3/6/201552.8753.8952.3052.43276,282
3/5/201553.2953.7652.9053.29272,737
3/4/201553.3153.9552.8753.25212,049
3/3/201554.3054.4352.8353.43270,850
3/2/201552.8054.5452.6654.27291,932
2/27/201552.4352.7852.0652.70161,032
2/26/201552.4653.0052.2752.68173,087
2/25/201552.0553.0152.0052.46165,235
2/24/201552.8253.3551.9752.20188,902
2/23/201553.2953.4351.9352.93264,229
2/20/201552.6853.6952.0953.54165,849
2/19/201552.1953.2051.7852.98203,598
2/18/201552.2153.0451.5252.46384,580
2/17/201552.5153.0551.5052.47384,338
2/13/201549.0052.7749.0052.22960,662
2/12/201547.4848.1446.1748.05528,839
2/11/201547.0248.2247.0247.25247,267
2/10/201547.1847.3446.2846.96306,395
2/9/201546.6048.1746.0146.98330,317
2/6/201548.7849.6646.3446.65552,789
2/5/201548.8049.3648.7448.83141,028
2/4/201548.5148.6747.9848.43161,950
2/3/201548.4149.0847.9748.86144,462
2/2/201547.2748.2446.5648.10145,220
1/30/201548.4048.9647.3347.55220,800
1/29/201548.4249.4947.7348.69173,960
1/28/201548.8249.9047.8648.12132,462
1/27/201548.2549.3447.6148.53117,413
1/26/201549.0649.6048.3948.90136,108
1/23/201548.8949.9448.7248.98157,685
1/22/201548.3849.0447.3048.91165,894
1/21/201548.4248.8547.9348.05159,031
1/20/201549.1449.1447.7148.64147,505
1/16/201547.0248.8847.0248.81198,515
1/15/201548.4349.0046.6147.19386,810
1/14/201548.2249.0447.6448.31143,953
1/13/201548.3549.4347.8648.68257,554
1/12/201548.5549.1047.4147.61267,447
1/9/201548.3049.3747.7648.56281,716
1/8/201546.7748.4546.4048.33342,947
1/7/201547.1147.5445.7346.33316,572
1/6/201545.2047.1045.0646.17493,532
1/5/201548.2049.4446.7246.79276,150
1/2/201549.7249.9748.1348.24160,158
12/31/201449.1150.5749.0449.34220,589
12/30/201448.6349.4548.2648.9293,868
12/29/201449.2949.9548.5248.86133,574
12/26/201449.8750.3048.9949.31115,084
12/24/201450.2750.5349.4849.70128,523
12/23/201449.9450.5049.5350.22172,300
12/22/201448.4749.7848.2149.63150,647
12/19/201448.3849.1148.0148.48377,461
12/18/201447.8348.3046.4448.12305,597
12/17/201446.2647.8145.4847.11430,618
12/16/201449.1949.1945.9646.28697,144
12/15/201450.0550.3948.0849.21269,200
12/12/201448.7749.9448.2249.67280,182
12/11/201450.1850.9249.2649.31218,435
12/10/201451.2851.8849.8550.18164,313
12/9/201449.8351.6548.5151.58269,102
12/8/201452.6453.1950.2950.49240,634
12/5/201451.2353.1451.1652.90306,033
12/4/201451.5851.9250.6551.24179,768
12/3/201451.7251.9451.1051.76142,875
12/2/201450.4851.9950.2951.55243,822
12/1/201450.4151.1249.7150.47217,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center