Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Logmein Inc
(NQ:
LOGM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 28, 2020
86.04
86.04
86.04
0
+0.00(+0.00%)
Aug 27, 2020
86.02
86.05
86.00
86.04
1,108,685
+0.01(+0.01%)
Aug 26, 2020
86.04
86.04
86.00
86.03
775,782
+0.01(+0.01%)
Aug 25, 2020
86.04
86.04
86.00
86.02
262,291
-0.01(-0.01%)
Aug 24, 2020
86.05
86.05
85.97
86.03
409,951
+0.05(+0.06%)
Aug 21, 2020
85.96
85.98
85.95
85.98
295,200
+0.01(+0.01%)
Aug 20, 2020
85.94
86.01
85.84
85.97
468,874
+0.03(+0.03%)
Aug 19, 2020
85.95
85.98
85.93
85.94
317,544
+0.00(+0.00%)
Aug 18, 2020
85.95
85.96
85.90
85.94
284,352
+0.00(+0.00%)
Aug 17, 2020
85.94
85.98
85.91
85.94
372,851
+0.00(+0.00%)
Aug 14, 2020
85.94
85.98
85.92
85.94
373,500
+0.00(+0.00%)
Aug 13, 2020
85.92
85.95
85.81
85.94
193,413
+0.00(+0.00%)
Aug 12, 2020
85.90
85.96
85.69
85.94
592,724
+0.01(+0.01%)
Aug 11, 2020
85.85
85.96
85.85
85.93
528,092
+0.02(+0.02%)
Aug 10, 2020
85.85
85.92
85.85
85.91
257,552
+0.02(+0.02%)
Aug 07, 2020
85.83
85.91
85.83
85.89
178,200
+0.01(+0.01%)
Aug 06, 2020
85.84
85.88
85.76
85.88
174,254
+0.02(+0.02%)
Aug 05, 2020
85.84
86.12
85.81
85.86
706,889
+0.02(+0.02%)
Aug 04, 2020
85.82
85.85
85.78
85.84
237,482
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.