Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 12:27PM ET - U.S. Markets close in 3 hours and 33 minutes. Dow Up 1.20% Nasdaq Up 1.51%
LogMeIn, Inc. (LOGM)At 12:12PM ET: 18.01  Up 0.18 (1.01%)  
MORE ON LOGM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0916.7417.9616.7317.83209,80017.83
27-Nov-0916.7717.6616.5916.6940,60016.69
25-Nov-0916.9617.2016.9617.0595,40017.05
24-Nov-0917.6517.6516.9116.96193,70016.96
23-Nov-0917.8417.8917.5117.58202,70017.58
20-Nov-0917.7918.2017.3617.552,229,50017.55
19-Nov-0919.4519.6818.9519.4986,20019.49
18-Nov-0919.8019.8019.0219.6827,50019.68
17-Nov-0919.5419.7519.3519.7523,10019.75
16-Nov-0919.8019.8019.4119.7181,90019.71
13-Nov-0919.5519.7219.4719.6722,40019.67
12-Nov-0919.6019.7519.3019.4069,10019.40
11-Nov-0919.7719.8019.5119.8042,80019.80
10-Nov-0919.3720.6119.3719.4973,40019.49
9-Nov-0919.4120.1519.3119.5830,60019.58
6-Nov-0919.4019.6219.2019.2798,60019.27
5-Nov-0919.9920.2019.7620.0266,10020.02
4-Nov-0920.6520.7919.8519.90182,80019.90
3-Nov-0920.3020.7220.0520.7039,50020.70
2-Nov-0920.3320.6419.9420.58111,60020.58
30-Oct-0920.4220.7420.0220.10169,90020.10
29-Oct-0919.7720.7019.1020.64235,90020.64
28-Oct-0920.1420.6018.7719.67353,10019.67
27-Oct-0922.6522.8120.0420.11186,00020.11
26-Oct-0922.7023.5022.2122.71152,40022.71
23-Oct-0922.2323.4921.6022.52215,30022.52
22-Oct-0922.0922.1721.3422.16103,00022.16
21-Oct-0921.2022.0321.2021.96168,00021.96
20-Oct-0920.8821.3320.5321.2596,80021.25
19-Oct-0919.3621.2519.3220.89155,00020.89
16-Oct-0919.3219.5319.1519.21107,70019.21
15-Oct-0919.5619.8319.1019.2461,80019.24
14-Oct-0919.7720.8319.4419.49196,10019.49
13-Oct-0918.9419.5918.5019.2266,40019.22
12-Oct-0920.2120.2518.6718.83120,90018.83
9-Oct-0919.7820.1119.7720.00107,50020.00
8-Oct-0919.2019.8218.8819.6196,10019.61
7-Oct-0918.4519.1718.2519.1599,20019.15
6-Oct-0918.6018.7218.4018.5938,30018.59
5-Oct-0918.7019.0018.4818.5779,80018.57
2-Oct-0918.1518.8518.0918.5572,90018.55
1-Oct-0918.0518.8117.9018.49178,70018.49
30-Sep-0918.5019.0017.7218.311,197,60018.31
29-Sep-0918.1918.9617.9418.61282,80018.61
28-Sep-0917.9518.4017.8618.00162,60018.00
25-Sep-0917.9117.9917.3617.7687,40017.76
24-Sep-0917.7917.9217.6617.7195,00017.71
23-Sep-0917.9917.9917.5717.8763,90017.87
22-Sep-0917.7017.9917.5217.85146,00017.85
21-Sep-0916.9417.7516.9217.4299,10017.42
18-Sep-0917.0417.3616.8116.96102,00016.96
17-Sep-0916.7517.4116.7516.90140,60016.90
16-Sep-0916.8816.9616.2316.92153,90016.92
15-Sep-0916.1916.8816.0216.07129,40016.07
14-Sep-0916.7516.9715.5516.14280,70016.14
11-Sep-0917.1217.1216.5216.77149,20016.77
10-Sep-0916.8917.2716.7717.13123,60017.13
9-Sep-0916.5916.9916.5116.9358,20016.93
8-Sep-0916.5016.7816.1916.5324,30016.53
4-Sep-0915.6616.5415.5716.4751,00016.47
3-Sep-0915.6915.7215.2015.51108,50015.51
2-Sep-0915.8416.1215.1515.43192,10015.43
1-Sep-0916.2516.6715.7715.7893,80015.78
31-Aug-0916.9916.9915.6316.3080,40016.30
28-Aug-0917.3017.4916.9017.0020,30017.00
27-Aug-0916.3917.2116.0117.1753,60017.17
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions