Home > Quotes > LOGM > Historical Prices
LOGM

LogMein, Inc. Historical Stock Prices

$25.4
*  
0.02
  negative  
0.08%
Get LOGM Alerts
*Delayed - data as of May 21, 2013 14:01 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOGM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:01  25.31  25.609  25.21  25.40 182,834
05/20/2013 25.4 25.79 25.205 25.38 408,973
05/17/2013 24.67 25.43 24.64 25.39 371,537
05/16/2013 24.35 24.86 24.293 24.5 237,445
05/15/2013 24.05 24.84 24.05 24.35 344,363
05/14/2013 23.73 24.34 23.62 24.05 205,816
05/13/2013 23.46 24.2 23.46 23.77 422,225
05/10/2013 23.09 23.75 22.81 23.54 304,212
05/09/2013 23.17 23.49 22.79 23.12 319,368
05/08/2013 23 23.38 22.85 23.28 378,638
05/07/2013 22.6 23.25 22.6 23.07 368,492
05/06/2013 22.14 23.11 22.14 22.65 264,025
05/03/2013 22.05 22.499 21.57 22.17 1,114,831
05/02/2013 21.83 22.08 21.65 21.8 325,971
05/01/2013 22.57 22.67 21.77 21.79 483,195
04/30/2013 23.09 23.115 22.29 22.58 434,135
04/29/2013 21.89 23.4 21.89 23.19 665,310
04/26/2013 21.78 22.2 20.87 21.67 2,097,749
04/25/2013 17.23 18.21 17.23 17.86 468,311
04/24/2013 17.27 17.69 17.18 17.25 390,855
04/23/2013 17.09 17.69 17.06 17.55 226,141
04/22/2013 17.25 17.3 16.815 17 204,359
04/19/2013 17.09 17.38 16.94 17.17 234,706
04/18/2013 17.36 17.54 16.74 17.06 493,668
04/17/2013 17.41 17.6 17.18 17.28 327,239
04/16/2013 17.36 17.55 17 17.48 318,122
04/15/2013 17.73 17.89 17.11 17.25 356,912
04/12/2013 17.89 18.07 17.62 17.78 178,032
04/11/2013 18 18.22 17.84 18 263,818
04/10/2013 18.05 18.22 17.93 18 375,318
04/09/2013 18.05 18.19 17.9121 17.98 188,432
04/08/2013 18.25 18.37 17.81 18 287,243
04/05/2013 17.87 18.3 17.75 18.28 314,335
04/04/2013 18.3 18.36 17.98 18.2 222,293
04/03/2013 18.46 18.609 18.02 18.27 228,800
04/02/2013 18.63 18.82 18.37 18.46 354,503
04/01/2013 19.17 19.3199 18.39 18.5 452,400
03/28/2013 19.15 19.59 19.15 19.22 553,631
03/27/2013 20.2 20.23 18.56 19.12 3,547,243
03/26/2013 17.89 21.74 17.58 21.26 1,993,555
03/25/2013 17.86 18.01 17.74 17.78 340,618
03/22/2013 17.93 18.28 17.81 17.85 240,142
03/21/2013 18.52 18.69 17.89 17.92 508,184
03/20/2013 17.87 18.71 17.69 18.65 671,035
03/19/2013 18.07 18.19 17.6 17.83 283,092
03/18/2013 17.68 18.02 17.68 17.99 223,352
03/15/2013 17.97 18 17.72 17.9 334,616
03/14/2013 18.06 18.25 17.89 17.99 282,744
03/13/2013 18.07 18.25 17.88 17.995 308,337
03/12/2013 18.02 18.24 17.96 18.11 263,306
03/11/2013 17.96 18.25 17.78 18.02 420,400
03/08/2013 17.97 17.98 17.61 17.93 549,730
03/07/2013 18.06 18.2 17.6 17.81 622,651
03/06/2013 18.57 18.57 17.71 17.77 1,101,615
03/05/2013 18.43 19.13 18.39 18.57 361,232
03/04/2013 18.46 18.51 17.96 18.39 490,605
03/01/2013 17.87 18.67 17.87 18.54 537,280
02/28/2013 17.66 17.955 17.66 17.86 338,445
02/27/2013 17.5 17.94 17.5 17.72 470,072
02/26/2013 17.32 17.66 17.23 17.55 541,539
02/25/2013 17.1 17.65 16.98 17.19 626,825
02/22/2013 17.23 17.241 16.95 17.09 781,446
02/21/2013 16.95 17.01 16.74 16.88 653,178
02/20/2013 16.71 17.08 16.65 16.98 689,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.