LOGM

LogMein, Inc. Historical Stock Prices

$48.48
*  
0.36
0.75%
Get LOGM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LOGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LOGM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.38  49.11  48.01  48.48 331,752
12/18/2014 47.83 48.3 46.44 48.12 304,821
12/17/2014 46.26 47.81 45.475 47.11 430,618
12/16/2014 49.19 49.19 45.96 46.28 697,144
12/15/2014 50.05 50.39 48.08 49.21 269,200
12/12/2014 48.77 49.94 48.22 49.67 280,182
12/11/2014 50.18 50.92 49.26 49.31 218,435
12/10/2014 51.28 51.88 49.85 50.18 164,313
12/09/2014 49.83 51.65 48.51 51.58 269,102
12/08/2014 52.64 53.19 50.29 50.49 240,633
12/05/2014 51.23 53.14 51.16 52.9 306,032
12/04/2014 51.58 51.92 50.65 51.24 179,768
12/03/2014 51.72 51.94 51.1 51.76 142,875
12/02/2014 50.48 51.99 50.29 51.55 243,822
12/01/2014 50.41 51.12 49.7101 50.47 217,762
11/28/2014 51.44 51.44 50.31 50.57 101,505
11/26/2014 51 51.6 50.76 51.35 266,967
11/25/2014 50.62 51.48 50.5 51.12 323,065
11/24/2014 48.9 50.74 48.774 50.56 184,472
11/21/2014 50.81 51.25 48.6 48.81 302,585
11/20/2014 49.99 50.5 49.58 49.86 179,918
11/19/2014 50.6 50.6 49.11 50.14 281,247
11/18/2014 52.46 52.7 49.87 50.87 460,572
11/17/2014 52.26 53.38 52.12 52.35 532,972
11/14/2014 51.55 52.25 51 52.19 261,636
11/13/2014 51.88 52.0299 51.47 51.81 400,510
11/12/2014 49.58 51.75 49.58 51.61 390,561
11/11/2014 49.48 50.6 48.87 49.97 451,360
11/10/2014 48.95 49.54 48.24 49.46 249,111
11/07/2014 47.4 49.39 47.23 49.05 383,932
11/06/2014 47.04 47.72 46.38 47.49 258,188
11/05/2014 47.84 47.84 46.89 47.05 154,328
11/04/2014 46.88 47.555 46.525 47.25 214,114
11/03/2014 48.2 48.2899 46.98 47.28 307,277
10/31/2014 47.38 48.32 47.09 48.05 476,065
10/30/2014 45.68 46.6 45.0968 46.32 357,539
10/29/2014 47.25 47.61 45.5 45.79 311,462
10/28/2014 44.45 47.35 44.05 47.25 450,829
10/27/2014 44.86 45.48 43.51 44.29 445,802
10/24/2014 44.1 45.905 42.85 44.96 1,365,374
10/23/2014 43.79 44.83 43.31 44.49 531,961
10/22/2014 44.31 44.905 42.84 43.46 359,422
10/21/2014 43.42 44.62 43.07 44.42 401,479
10/20/2014 42.9 43.63 42.46 42.99 221,036
10/17/2014 43.49 43.9 42.72 43.28 365,088
10/16/2014 42.43 43.73 41.9901 42.82 328,932
10/15/2014 41.29 43.71 40.92 43.32 336,699
10/14/2014 42.6 43.69 41.71 41.93 319,650
10/13/2014 42.05 43.29 41.25 42.11 269,144
10/10/2014 43.87 44.7 41.78 41.84 351,428
10/09/2014 44.79 45.63 44.04 44.09 289,254
10/08/2014 43.31 45.16 43.1 44.99 279,825
10/07/2014 44.8 44.85 43.26 43.34 474,553
10/06/2014 48.64 48.8799 44.85 45.34 668,145
10/03/2014 46.68 50.34 46.65 48.25 784,325
10/02/2014 45.18 46.5 45.11 46.4 257,736
10/01/2014 46.17 46.17 45.2 45.41 332,306
09/30/2014 46.37 47.12 45.93 46.07 314,609
09/29/2014 45.46 46.52 45.11 46.41 159,584
09/26/2014 45.79 46.46 45.57 46.01 210,615
09/25/2014 47.09 47.29 45.01 45.75 392,606
09/24/2014 46.54 47.45 46.17 47.33 269,905
09/23/2014 46.33 47.04 45.72 46.48 328,060
09/22/2014 46.64 46.64 45.3 46.32 267,716
09/19/2014 48.29 50 45.9695 46.79 730,738
09/18/2014 47.05 48.86 47.05 47.84 684,317
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.

Research Brokers before you trade

Want to trade FX?