LOGM Historical Prices | LogMein, Inc. Stock

STI

0.30%

LogMeIn, Inc. (LOGM)

-NasdaqGS

25.50 0.12(0.47%) 00:28 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	25.40	25.79	25.21	25.38	409,000	25.38
17 May 2013	24.67	25.43	24.64	25.39	371,600	25.39
16 May 2013	24.35	24.86	24.29	24.50	237,500	24.50
15 May 2013	24.05	24.84	24.05	24.35	344,400	24.35
14 May 2013	23.73	24.34	23.62	24.05	205,900	24.05
13 May 2013	23.46	24.20	23.46	23.77	422,300	23.77
10 May 2013	23.09	23.75	22.81	23.54	304,300	23.54
9 May 2013	23.17	23.49	22.79	23.12	319,400	23.12
8 May 2013	23.00	23.38	22.85	23.28	378,700	23.28
7 May 2013	22.60	23.25	22.60	23.07	368,500	23.07
6 May 2013	22.14	23.11	22.14	22.65	264,100	22.65
3 May 2013	22.05	22.50	21.57	22.17	1,114,900	22.17
2 May 2013	21.83	22.08	21.65	21.80	326,000	21.80
1 May 2013	22.57	22.67	21.77	21.79	483,900	21.79
30 Apr 2013	23.09	23.12	22.29	22.58	434,200	22.58
29 Apr 2013	21.89	23.40	21.89	23.19	665,400	23.19
26 Apr 2013	21.78	22.20	20.87	21.67	2,097,800	21.67
25 Apr 2013	17.23	18.21	17.23	17.86	482,500	17.86
24 Apr 2013	17.27	17.69	17.18	17.25	391,200	17.25
23 Apr 2013	17.09	17.69	17.06	17.55	226,200	17.55
22 Apr 2013	17.25	17.30	16.82	17.00	204,400	17.00
19 Apr 2013	17.09	17.38	16.94	17.17	234,800	17.17
18 Apr 2013	17.36	17.54	16.74	17.06	493,700	17.06
17 Apr 2013	17.41	17.60	17.18	17.28	327,300	17.28
16 Apr 2013	17.36	17.55	17.00	17.48	318,200	17.48
15 Apr 2013	17.73	17.89	17.11	17.25	359,900	17.25
12 Apr 2013	17.89	18.07	17.62	17.78	178,100	17.78
11 Apr 2013	18.00	18.22	17.84	18.00	263,900	18.00
10 Apr 2013	18.05	18.22	17.93	18.00	375,400	18.00
9 Apr 2013	18.05	18.19	17.91	17.98	188,500	17.98
8 Apr 2013	18.25	18.37	17.81	18.00	287,300	18.00
5 Apr 2013	17.87	18.30	17.75	18.28	314,400	18.28
4 Apr 2013	18.30	18.36	17.98	18.20	222,300	18.20
3 Apr 2013	18.46	18.61	18.02	18.27	228,800	18.27
2 Apr 2013	18.63	18.82	18.37	18.46	354,600	18.46
1 Apr 2013	19.17	19.32	18.39	18.50	452,900	18.50
28 Mar 2013	19.15	19.59	19.15	19.22	553,700	19.22
27 Mar 2013	20.20	20.23	18.56	19.12	3,547,300	19.12
26 Mar 2013	17.89	21.74	17.58	21.26	2,019,600	21.26
25 Mar 2013	17.86	18.01	17.74	17.78	340,700	17.78
22 Mar 2013	17.93	18.28	17.81	17.85	277,700	17.85
21 Mar 2013	18.52	18.69	17.89	17.92	508,200	17.92
20 Mar 2013	17.87	18.71	17.69	18.65	671,100	18.65
19 Mar 2013	18.07	18.19	17.60	17.83	283,500	17.83
18 Mar 2013	17.68	18.02	17.68	17.99	223,400	17.99
15 Mar 2013	17.97	18.00	17.72	17.90	334,700	17.90
14 Mar 2013	18.06	18.25	17.89	17.99	282,800	17.99
13 Mar 2013	18.07	18.25	17.88	18.00	308,400	18.00
12 Mar 2013	18.02	18.24	17.96	18.11	263,400	18.11
11 Mar 2013	17.96	18.25	17.78	18.02	420,400	18.02
8 Mar 2013	17.97	17.98	17.61	17.93	550,000	17.93
7 Mar 2013	18.06	18.20	17.60	17.81	622,700	17.81
6 Mar 2013	18.57	18.57	17.71	17.77	1,101,700	17.77
5 Mar 2013	18.43	19.13	18.39	18.57	361,300	18.57
4 Mar 2013	18.46	18.51	17.96	18.39	490,700	18.39
1 Mar 2013	17.87	18.67	17.87	18.54	537,300	18.54
28 Feb 2013	17.66	17.96	17.66	17.86	338,700	17.86
27 Feb 2013	17.50	17.94	17.50	17.72	470,100	17.72
26 Feb 2013	17.32	17.66	17.23	17.55	541,600	17.55
25 Feb 2013	17.10	17.65	16.98	17.19	626,900	17.19
22 Feb 2013	17.23	17.24	16.95	17.09	781,500	17.09
21 Feb 2013	16.95	17.01	16.74	16.88	653,800	16.88
20 Feb 2013	16.71	17.08	16.65	16.98	689,300	16.98
19 Feb 2013	16.77	16.85	16.12	16.75	1,010,100	16.75
15 Feb 2013	18.00	18.17	16.51	16.65	7,027,500	16.65
14 Feb 2013	22.01	24.29	22.01	23.66	505,600	23.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LOGM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LogMeIn, Inc. (LOGM)