$45.15 -0.26 (%) LogMeIn Inc - NASDAQ

Oct. 2, 2014 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGM historical data

Date Open High Low Close Volume
10/1/201446.1746.1745.2045.41332,306
9/30/201446.3747.1245.9346.07298,983
9/29/201445.4646.5245.1146.41159,584
9/26/201445.7946.4645.5746.01210,615
9/25/201447.0947.2945.0145.75392,606
9/24/201446.5447.4546.1747.33269,905
9/23/201446.3347.0445.7246.48328,060
9/22/201446.6446.6445.3046.32267,716
9/19/201448.2950.0045.9746.79730,738
9/18/201447.0548.8647.0547.84684,317
9/17/201446.3147.2046.2546.71333,826
9/16/201445.9946.5545.5646.43304,761
9/15/201446.5047.7145.5045.99689,849
9/12/201445.2146.4544.9046.39606,642
9/11/201444.9045.9944.7445.34667,087
9/10/201442.7444.9942.5044.92511,837
9/9/201443.4243.8942.5142.61256,470
9/8/201442.8043.8042.7043.66154,355
9/5/201442.8643.5842.3343.05125,208
9/4/201442.7343.5942.6243.06221,834
9/3/201443.0043.1742.3342.72160,448
9/2/201442.5242.8942.0642.76132,957
8/29/201441.9942.4741.5042.28158,063
8/28/201441.7842.7441.2841.72192,328
8/27/201442.5142.9641.7642.16181,493
8/26/201442.7843.0942.3642.70214,005
8/25/201443.5143.5142.1042.71157,722
8/22/201443.2843.5242.8843.14125,689
8/21/201442.5243.4341.7543.30152,424
8/20/201442.9142.9542.2542.4993,588
8/19/201443.1743.4342.9943.18109,693
8/18/201443.0143.3742.7043.14150,502
8/15/201443.8143.9241.9742.62238,540
8/14/201442.7643.8942.7143.49327,467
8/13/201442.1842.8342.0042.81201,508
8/12/201442.6542.6741.5941.94124,554
8/11/201441.9942.9541.6842.86256,317
8/8/201442.1642.5241.7941.83212,043
8/7/201442.2442.5841.8942.11180,331
8/6/201441.0842.4241.0842.13407,131
8/5/201440.8741.7040.6541.50274,841
8/4/201440.2341.1139.7841.06292,033
8/1/201440.7340.7339.5239.90422,636
7/31/201441.5642.2040.6640.71496,317
7/30/201442.6442.7241.9242.03534,099
7/29/201442.1842.7041.8742.34294,244
7/28/201442.1342.8041.6042.32406,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center