$45.26 -4.26 (%) LogMeIn Inc - NASDAQ

Feb. 5, 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
2/5/201649.5849.5845.2245.26487,182
2/4/201650.5950.9849.1849.52224,915
2/3/201652.0652.0650.1150.75187,071
2/2/201651.6252.0651.1851.59265,159
2/1/201651.7452.2551.4052.20295,793
1/29/201651.3852.4951.2952.24312,396
1/28/201652.2252.6250.7051.20216,404
1/27/201653.7553.9451.0151.21276,776
1/26/201653.9254.8153.2454.21196,820
1/25/201654.3654.5553.4753.56221,569
1/22/201652.6555.0052.5954.48568,495
1/21/201653.9854.2151.7851.86213,903
1/20/201653.3354.4250.5053.96310,021
1/19/201655.0155.5253.0153.95237,020
1/15/201655.2155.6551.8554.38219,851
1/14/201655.3157.3154.4756.97182,824
1/13/201656.9757.4954.1554.85381,698
1/12/201657.0557.8955.7956.79198,902
1/11/201656.6957.2355.4656.34227,789
1/8/201658.2559.5156.7556.80385,721
1/7/201657.7159.7857.0858.06194,040
1/6/201659.6061.1558.8359.31327,443
1/5/201661.7762.8660.0160.40358,532
1/4/201665.9265.9461.0461.55621,240
12/31/201568.7169.4767.0767.10136,143
12/30/201569.6970.0568.8268.8997,153
12/29/201569.5670.5169.1669.8888,963
12/28/201568.4569.1968.3769.1557,310
12/24/201568.4469.3968.1368.8073,118
12/23/201568.8768.9967.8968.3695,572
12/22/201568.3268.8567.5268.60119,590
12/21/201566.8067.9766.3367.97181,373
12/18/201567.6867.8166.3166.45250,244
12/17/201567.6868.6167.3868.08135,089
12/16/201568.0068.4065.8767.53260,687
12/15/201566.8768.3066.8567.69147,625
12/14/201566.8467.1664.6566.57249,148
12/11/201567.7568.3266.0166.95174,047
12/10/201569.3069.8968.4568.81143,820
12/9/201571.8071.8669.0069.45216,538
12/8/201570.6272.5370.4872.14165,388
12/7/201570.2771.2869.3071.15290,325
12/4/201570.3370.9569.7770.43167,086
12/3/201572.1372.5870.0470.14160,925
12/2/201571.6572.4571.3972.04100,463
12/1/201571.6572.3070.7571.62153,607
11/30/201572.1072.8571.1871.42208,568
11/27/201572.1672.4771.6972.0543,328
11/25/201571.4772.4671.4772.2680,615
11/24/201570.9771.6170.1271.48130,471
11/23/201571.9772.4470.8771.27128,243
11/20/201572.5272.5271.7572.15212,233
11/19/201571.5772.5571.5771.94192,404
11/18/201570.3571.8069.9471.50257,772
11/17/201571.0371.2369.6770.21392,698
11/16/201570.9171.4169.3670.84211,818
11/13/201573.1573.5771.1071.13254,057
11/12/201572.6274.7772.6273.12494,838
11/11/201571.5773.3871.4872.71202,762
11/10/201571.3271.7270.3171.46179,525
11/9/201571.4672.1170.9171.75185,471
11/6/201570.3571.9969.1571.53310,765
11/5/201571.1371.6170.1870.69215,732
11/4/201569.0371.1769.0371.09309,369
11/3/201568.8969.1868.0168.85208,772
11/2/201567.4669.7267.2769.01258,328
10/30/201567.3568.3667.3267.36254,934
10/29/201568.0868.5566.9767.40184,688
10/28/201566.8368.1766.3868.15184,955
10/27/201566.6167.3966.0566.85358,917
10/26/201568.5868.7166.6066.83311,480
10/23/201573.0073.4066.4368.71774,621
10/22/201568.8570.4668.4069.75459,876
10/21/201569.5869.7567.0368.12352,624
10/20/201570.1470.1469.1769.59238,304
10/19/201568.2869.9568.0169.49350,229
10/16/201568.6568.8168.1868.48191,329
10/15/201567.3968.5366.8868.35218,197
10/14/201567.6468.2566.7767.06281,027
10/13/201569.3569.6167.7567.85327,918
10/12/201568.4270.1067.9369.61286,165
10/9/201570.2070.6667.4968.00498,317
10/8/201570.7371.4270.3171.20302,305
10/7/201569.0470.7268.5570.66338,312
10/6/201569.4970.0668.4968.89206,524
10/5/201568.3669.7468.0269.42265,671
10/2/201567.0067.9065.6567.84188,858
10/1/201568.1468.7466.7567.93324,573
9/30/201566.2468.3865.5368.16452,930
9/29/201563.5065.7662.7765.50609,250
9/28/201565.4566.1763.4463.57270,198
9/25/201568.2068.2065.8065.97257,447
9/24/201566.7667.6666.1067.48373,044
9/23/201564.6467.7264.2367.56483,713
9/22/201564.1864.6263.5364.21175,775
9/21/201565.0065.8263.9164.92506,063
9/18/201563.7565.1563.5264.57295,780
9/17/201563.7565.6363.3964.81188,486
9/16/201563.7764.5663.6063.98155,606
9/15/201562.6764.6162.4963.65266,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center