Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.22 91.70 90.19 91.44 651,348 +1.30(+1.44%)
Jan 30, 2019 88.50 90.18 88.15 90.14 588,985 +2.11(+2.40%)
Jan 29, 2019 90.00 90.02 87.92 88.03 379,156 -1.45(-1.61%)
Jan 28, 2019 88.81 90.43 88.69 89.47 432,222 +0.09(+0.10%)
Jan 25, 2019 88.27 89.80 87.58 89.39 395,518 +2.08(+2.39%)
Jan 24, 2019 87.21 87.97 86.26 87.30 512,297 -0.07(-0.08%)
Jan 23, 2019 87.79 88.80 86.09 87.37 318,282 -0.11(-0.12%)
Jan 22, 2019 87.67 89.43 87.07 87.48 456,737 -0.76(-0.86%)
Jan 18, 2019 87.57 88.80 86.97 88.24 327,869 +1.03(+1.18%)
Jan 17, 2019 85.39 87.44 85.39 87.20 448,081 +1.30(+1.51%)
Jan 16, 2019 84.83 86.44 84.81 85.91 371,310 +1.40(+1.65%)
Jan 15, 2019 83.99 85.08 83.55 84.51 654,277 +0.75(+0.89%)
Jan 14, 2019 84.05 85.68 83.49 83.76 946,547 -1.46(-1.72%)
Jan 11, 2019 84.19 85.37 84.06 85.23 639,156 +0.93(+1.11%)
Jan 10, 2019 83.97 84.55 83.18 84.29 952,607 -0.29(-0.34%)
Jan 09, 2019 85.02 85.79 84.36 84.58 602,569 +0.05(+0.06%)
Jan 08, 2019 82.91 84.70 82.47 84.53 726,117 +2.44(+2.97%)
Jan 07, 2019 80.07 82.56 79.82 82.09 745,280 +1.73(+2.15%)
Jan 04, 2019 80.01 81.21 79.54 80.36 835,999 +1.86(+2.37%)
Jan 03, 2019 79.67 80.65 77.95 78.50 280,006 -1.91(-2.37%)
Jan 02, 2019 79.05 80.84 78.33 80.41 486,426 +0.23(+0.28%)
Dec 31, 2018 79.28 80.74 78.26 80.18 539,157 +1.37(+1.73%)
Dec 28, 2018 79.96 80.71 78.15 78.82 647,701 -0.92(-1.16%)
Dec 27, 2018 76.57 79.81 76.08 79.74 867,642 +2.41(+3.11%)
Dec 26, 2018 75.61 77.62 74.75 77.33 798,473 +2.25(+3.00%)
Dec 24, 2018 76.13 77.01 74.77 75.08 389,617 -2.17(-2.81%)
Dec 21, 2018 79.58 81.02 76.50 77.26 2,135,573 -1.83(-2.31%)
Dec 20, 2018 78.86 79.84 76.97 79.08 552,895 -0.07(-0.09%)
Dec 19, 2018 80.67 82.10 78.46 79.15 614,867 -1.52(-1.89%)
Dec 18, 2018 80.93 82.38 80.09 80.68 647,436 +0.63(+0.79%)
Dec 17, 2018 83.66 83.66 79.76 80.05 1,000,070 -3.63(-4.34%)
Dec 14, 2018 84.74 86.81 83.58 83.67 820,944 -1.82(-2.13%)
Dec 13, 2018 86.71 87.10 85.36 85.49 703,347 -0.98(-1.14%)
Dec 12, 2018 87.28 88.25 86.31 86.48 687,323 +0.67(+0.78%)
Dec 11, 2018 86.10 86.90 84.83 85.81 629,590 +0.86(+1.02%)
Dec 10, 2018 85.39 85.91 83.96 84.94 920,588 -0.33(-0.39%)
Dec 07, 2018 86.26 86.33 83.72 85.28 1,309,136 -1.04(-1.21%)
Dec 06, 2018 84.82 86.78 84.05 86.32 1,107,400 -0.58(-0.67%)
Dec 04, 2018 90.75 91.07 86.56 86.90 718,198 -4.24(-4.65%)
Dec 03, 2018 91.95 93.37 89.95 91.14 647,143 +0.47(+0.52%)
Nov 30, 2018 88.23 91.52 87.60 90.66 1,156,442 +2.32(+2.63%)
Nov 29, 2018 87.10 89.32 86.38 88.34 396,890 +0.84(+0.95%)
Nov 28, 2018 85.85 87.76 85.04 87.51 787,803 +2.21(+2.59%)
Nov 27, 2018 85.52 86.54 84.24 85.30 533,881 -0.43(-0.50%)
Nov 26, 2018 85.23 86.32 84.82 85.73 601,223 +1.36(+1.61%)
Nov 23, 2018 83.39 85.51 83.39 84.37 106,305 +0.38(+0.46%)
Nov 21, 2018 83.99 83.99 83.99 0 +0.92(+1.11%)
Nov 20, 2018 81.19 84.42 79.75 83.06 533,136 -0.60(-0.72%)
Nov 19, 2018 86.60 87.24 83.29 83.66 589,035 -2.49(-2.89%)
Nov 16, 2018 85.13 86.80 84.82 86.15 767,842 +0.61(+0.71%)
Nov 15, 2018 81.47 85.83 80.53 85.54 897,766 +4.09(+5.02%)
Nov 14, 2018 83.02 83.54 80.90 81.45 598,543 -1.10(-1.33%)
Nov 13, 2018 82.12 83.70 81.84 82.55 419,718 +1.02(+1.25%)
Nov 12, 2018 82.99 83.08 81.26 81.53 900,293 -1.67(-2.00%)
Nov 09, 2018 85.67 86.87 83.06 83.20 376,835 -3.32(-3.84%)
Nov 08, 2018 86.13 87.51 85.48 86.52 811,041 +0.27(+0.32%)
Nov 07, 2018 85.95 87.54 84.70 86.24 701,040 +0.76(+0.89%)
Nov 06, 2018 84.31 85.64 83.89 85.48 869,582 +1.15(+1.36%)
Nov 05, 2018 86.00 86.00 83.12 84.33 724,102 -1.85(-2.15%)
Nov 02, 2018 87.46 87.95 85.70 86.18 717,121 -0.74(-0.86%)
Nov 01, 2018 84.58 87.04 84.39 86.93 613,797 +2.58(+3.05%)
Oct 31, 2018 84.06 84.99 83.30 84.35 726,718 +1.05(+1.26%)
Oct 30, 2018 81.75 84.43 80.96 83.30 1,048,481 +1.11(+1.35%)
Oct 29, 2018 83.66 85.80 81.03 82.20 1,324,803 -0.19(-0.23%)
Oct 26, 2018 85.67 85.70 78.22 82.38 3,625,934 +8.10(+10.90%)
Oct 25, 2018 75.78 76.99 73.33 74.28 1,585,225 -0.56(-0.75%)
Oct 24, 2018 78.80 79.27 74.69 74.84 810,480 -3.71(-4.73%)
Oct 23, 2018 78.12 79.38 76.86 78.55 640,484 -0.73(-0.93%)
Oct 22, 2018 79.50 80.58 79.04 79.29 1,006,795 -0.08(-0.10%)
Oct 19, 2018 80.64 81.35 78.93 79.37 646,470 -0.91(-1.13%)
Oct 18, 2018 81.83 81.94 79.96 80.28 572,937 -2.12(-2.57%)
Oct 17, 2018 81.13 83.19 80.38 82.39 678,562 +1.43(+1.77%)
Oct 16, 2018 78.80 80.99 78.76 80.96 1,397,852 +2.67(+3.42%)
Oct 15, 2018 80.22 80.36 78.14 78.29 1,442,943 -2.72(-3.36%)
Oct 12, 2018 80.12 81.47 79.33 81.01 795,224 +2.63(+3.36%)
Oct 11, 2018 78.36 79.65 77.44 78.38 761,986 -0.25(-0.32%)
Oct 10, 2018 80.23 80.71 78.51 78.63 708,569 -2.13(-2.63%)
Oct 09, 2018 80.14 81.34 80.09 80.76 760,564 +0.34(+0.43%)
Oct 08, 2018 81.77 82.36 79.90 80.41 1,144,540 -1.81(-2.20%)
Oct 05, 2018 83.95 85.65 80.90 82.23 904,977 -1.83(-2.18%)
Oct 04, 2018 85.00 85.00 83.39 84.06 967,089 -1.19(-1.40%)
Oct 03, 2018 85.45 86.62 85.01 85.25 658,667 +0.17(+0.20%)
Oct 02, 2018 86.06 86.87 84.97 85.09 1,071,515 -1.02(-1.18%)
Oct 01, 2018 90.41 90.98 85.55 86.11 1,608,629 -1.17(-1.34%)
Sep 28, 2018 85.70 87.56 85.61 87.27 860,872 +1.42(+1.65%)
Sep 27, 2018 84.82 86.10 84.82 85.85 807,026 +1.03(+1.21%)
Sep 26, 2018 85.65 85.95 84.48 84.82 781,450 -0.93(-1.09%)
Sep 25, 2018 85.41 85.92 85.07 85.75 722,005 +0.78(+0.92%)
Sep 24, 2018 85.51 85.97 84.58 84.97 1,129,498 -0.69(-0.80%)
Sep 21, 2018 85.65 86.24 84.92 85.65 1,557,166 +0.05(+0.06%)
Sep 20, 2018 84.23 86.59 83.55 85.61 1,112,468 +1.67(+1.98%)
Sep 19, 2018 83.74 84.09 83.06 83.94 404,487 +0.54(+0.65%)
Sep 18, 2018 81.64 83.82 81.64 83.40 588,979 +1.81(+2.22%)
Sep 17, 2018 82.57 83.40 81.20 81.59 773,110 -1.62(-1.94%)
Sep 14, 2018 84.04 84.58 82.91 83.21 663,623 -0.83(-0.99%)
Sep 13, 2018 84.43 84.92 83.50 84.04 596,503 +0.10(+0.12%)
Sep 12, 2018 83.30 84.38 82.91 83.94 634,396 +0.20(+0.23%)
Sep 11, 2018 82.81 83.87 82.28 83.74 484,782 +0.64(+0.77%)
Sep 10, 2018 82.28 83.35 81.00 83.11 867,909 +0.78(+0.95%)
Sep 07, 2018 80.66 82.89 80.32 82.32 1,423,624 +1.13(+1.39%)
Sep 06, 2018 80.95 81.74 80.71 81.20 878,216 +0.29(+0.36%)
Sep 05, 2018 82.72 83.06 80.29 80.90 1,300,533 -2.25(-2.71%)
Sep 04, 2018 84.19 84.58 81.83 83.16 1,072,543 -1.03(-1.22%)
Aug 31, 2018 84.19 84.19 84.19 0 +0.49(+0.59%)
Aug 30, 2018 84.09 85.12 82.96 83.70 951,247 -0.54(-0.64%)
Aug 29, 2018 83.16 84.48 82.52 84.23 990,467 +1.22(+1.47%)
Aug 28, 2018 81.49 83.35 81.15 83.01 1,174,198 +1.86(+2.29%)
Aug 27, 2018 80.51 81.44 80.22 81.15 835,659 +0.93(+1.16%)
Aug 24, 2018 79.19 80.51 78.90 80.22 686,900 +1.22(+1.55%)
Aug 23, 2018 79.04 79.39 78.53 78.99 710,946 +0.20(+0.25%)
Aug 22, 2018 77.62 78.95 76.77 78.80 954,576 +0.54(+0.69%)
Aug 21, 2018 78.01 78.87 77.82 78.26 601,774 +0.71(+0.92%)
Aug 20, 2018 77.23 78.11 76.99 77.55 766,869 +0.27(+0.35%)
Aug 17, 2018 77.62 77.87 76.47 77.28 973,484 -0.39(-0.50%)
Aug 16, 2018 78.95 78.95 77.43 77.67 725,309 -0.34(-0.44%)
Aug 15, 2018 77.48 78.46 76.20 78.01 1,200,526 -0.05(-0.06%)
Aug 14, 2018 79.29 79.48 77.82 78.06 757,705 -1.18(-1.48%)
Aug 13, 2018 78.55 80.27 78.36 79.24 533,661 +0.64(+0.81%)
Aug 10, 2018 79.63 80.22 78.41 78.60 923,967 -1.67(-2.07%)
Aug 09, 2018 80.90 81.64 80.02 80.27 657,718 -0.44(-0.55%)
Aug 08, 2018 81.54 81.69 80.17 80.71 640,897 -0.88(-1.08%)
Aug 07, 2018 82.81 83.03 81.32 81.59 621,633 -0.73(-0.89%)
Aug 06, 2018 81.25 82.72 80.52 82.32 790,586 +1.02(+1.26%)
Aug 03, 2018 81.25 81.84 80.71 81.30 1,329,421 +0.44(+0.54%)
Aug 02, 2018 78.86 81.06 78.47 80.86 1,257,103 +1.85(+2.35%)
Aug 01, 2018 79.15 79.93 78.52 79.01 980,519 -0.10(-0.12%)
Jul 31, 2018 79.30 80.03 78.45 79.10 2,031,829 -0.20(-0.25%)
Jul 30, 2018 76.13 79.71 75.49 79.30 2,618,622 +3.32(+4.37%)
Jul 27, 2018 82.03 84.18 75.20 75.98 7,631,035 -25.96(-25.47%)
Jul 26, 2018 105.70 100.72 101.94 1,196,040 -3.76(-3.56%)
Jul 25, 2018 104.43 105.94 104.09 105.70 889,316 +1.32(+1.26%)
Jul 24, 2018 106.58 107.31 103.41 104.38 328,979 -1.71(-1.61%)
Jul 23, 2018 106.28 106.68 105.09 106.09 424,354 -0.39(-0.37%)
Jul 20, 2018 107.02 107.60 106.48 106.48 252,630 -0.15(-0.14%)
Jul 19, 2018 107.75 106.14 106.63 506,678 -0.39(-0.36%)
Jul 18, 2018 107.31 107.99 106.75 107.02 381,781 -0.05(-0.05%)
Jul 17, 2018 106.58 107.99 105.50 107.07 608,845 +0.49(+0.46%)
Jul 16, 2018 107.80 107.94 105.89 106.58 507,576 -1.17(-1.09%)
Jul 13, 2018 108.43 109.51 107.41 107.75 355,199 -0.98(-0.90%)
Jul 12, 2018 106.97 109.82 106.97 108.72 460,500 +2.10(+1.97%)
Jul 11, 2018 105.41 107.99 105.31 106.63 466,506 +0.24(+0.23%)
Jul 10, 2018 106.09 106.48 105.36 106.38 350,961 +0.78(+0.74%)
Jul 09, 2018 104.33 106.53 103.89 105.60 538,956 +1.42(+1.36%)
Jul 06, 2018 103.11 104.38 102.97 104.19 258,079 +1.32(+1.28%)
Jul 05, 2018 102.43 102.94 101.36 102.87 489,418 +1.27(+1.25%)
Jul 03, 2018 101.60 101.60 101.60 0 +0.05(+0.05%)
Jul 02, 2018 99.79 101.75 99.16 101.55 465,613 +0.78(+0.78%)
Jun 29, 2018 100.82 101.06 99.84 100.77 515,648 +0.68(+0.68%)
Jun 28, 2018 97.79 100.67 97.15 100.09 1,113,812 +2.49(+2.55%)
Jun 27, 2018 101.26 101.94 97.06 97.60 905,321 -3.42(-3.38%)
Jun 26, 2018 102.72 102.97 100.87 101.02 1,181,753 -1.76(-1.71%)
Jun 25, 2018 103.80 104.43 102.04 102.77 524,458 -2.20(-2.09%)
Jun 22, 2018 109.75 110.19 104.63 104.97 884,147 -3.76(-3.46%)
Jun 21, 2018 110.24 110.87 108.43 108.72 728,531 -1.32(-1.20%)
Jun 20, 2018 108.29 111.70 107.75 110.04 735,597 +1.95(+1.81%)
Jun 19, 2018 104.72 108.36 104.48 108.09 759,954 +2.49(+2.36%)
Jun 18, 2018 103.60 105.94 103.55 105.60 941,146 +1.83(+1.76%)
Jun 15, 2018 104.48 103.94 103.77 1,121,034 -0.17(-0.16%)
Jun 14, 2018 104.92 105.75 103.60 103.94 521,774 -0.49(-0.47%)
Jun 13, 2018 106.04 106.28 104.38 104.43 403,630 -1.12(-1.06%)
Jun 12, 2018 105.06 105.65 104.53 105.55 635,385 +0.83(+0.79%)
Jun 11, 2018 104.09 105.60 104.09 104.72 604,705 +0.34(+0.33%)
Jun 08, 2018 103.75 105.16 103.60 104.38 436,752 +0.10(+0.09%)
Jun 07, 2018 106.09 106.48 103.55 104.28 383,969 -1.76(-1.66%)
Jun 06, 2018 105.26 106.87 104.82 106.04 593,978 +0.63(+0.60%)
Jun 05, 2018 106.24 106.68 105.26 105.41 606,562 -0.39(-0.37%)
Jun 04, 2018 105.99 106.92 105.02 105.80 439,335 -0.20(-0.18%)
Jun 01, 2018 105.75 106.56 105.26 105.99 759,227 +0.68(+0.65%)
May 31, 2018 107.16 108.21 105.26 105.31 615,311 -1.68(-1.57%)
May 30, 2018 105.80 107.60 105.11 106.99 663,730 +1.49(+1.41%)
May 29, 2018 106.04 107.70 105.31 105.50 526,979 -1.27(-1.19%)
May 25, 2018 106.77 106.77 106.77 0 +1.61(+1.53%)
May 24, 2018 107.41 107.41 104.97 105.16 665,394 -2.29(-2.13%)
May 23, 2018 107.31 108.09 106.53 107.46 388,292 -0.73(-0.68%)
May 22, 2018 109.90 110.18 107.60 108.19 467,238 -1.27(-1.16%)
May 21, 2018 109.11 109.99 107.79 109.46 344,638 +0.88(+0.81%)
May 18, 2018 107.99 109.16 107.07 108.58 346,067 +0.29(+0.27%)
May 17, 2018 108.58 109.16 107.94 108.29 295,896 -0.19(-0.18%)
May 16, 2018 108.33 109.56 108.14 108.48 454,979 +0.63(+0.59%)
May 15, 2018 108.33 108.63 106.33 107.85 532,958 -1.12(-1.03%)
May 14, 2018 111.65 112.43 108.68 108.97 521,799 -2.93(-2.62%)
May 11, 2018 114.14 114.48 111.60 111.90 460,327 -2.63(-2.30%)
May 10, 2018 113.95 115.95 112.39 114.53 453,295 +0.54(+0.47%)
May 09, 2018 113.65 114.44 113.31 114.00 461,209 +0.15(+0.13%)
May 08, 2018 112.78 114.29 112.78 113.85 723,416 +0.54(+0.47%)
May 07, 2018 111.03 114.19 111.03 113.31 539,109 +2.29(+2.06%)
May 04, 2018 109.08 111.51 108.49 111.03 352,786 +1.95(+1.78%)
May 03, 2018 107.76 109.47 106.74 109.08 267,060 +0.78(+0.72%)
May 02, 2018 107.18 108.79 107.13 108.30 358,377 +0.63(+0.59%)
May 01, 2018 107.08 108.01 105.48 107.67 587,477 +0.39(+0.36%)
Apr 30, 2018 111.71 112.39 107.13 107.28 846,848 -4.38(-3.92%)
Apr 27, 2018 110.00 112.19 103.09 111.66 1,971,508 -4.77(-4.10%)
Apr 26, 2018 114.77 117.74 114.63 116.43 802,050 +2.29(+2.00%)
Apr 25, 2018 114.38 114.97 112.90 114.14 392,038 -0.15(-0.13%)
Apr 24, 2018 114.33 115.80 112.29 114.29 518,238 -0.05(-0.04%)
Apr 23, 2018 115.60 116.67 113.85 114.33 485,227 -1.70(-1.47%)
Apr 20, 2018 118.91 119.15 115.56 116.04 528,806 -2.58(-2.18%)
Apr 19, 2018 118.96 119.74 117.23 118.62 293,656 -0.58(-0.49%)
Apr 18, 2018 119.25 119.59 117.55 119.20 203,330 +0.44(+0.37%)
Apr 17, 2018 116.82 119.35 116.04 118.76 406,935 +2.77(+2.39%)
Apr 16, 2018 115.26 116.48 114.19 115.99 294,145 +1.85(+1.62%)
Apr 13, 2018 114.77 114.92 113.07 114.14 279,069 -0.29(-0.26%)
Apr 12, 2018 114.92 115.77 114.29 114.43 441,227 +0.00(+0.00%)
Apr 11, 2018 112.73 115.31 112.68 114.43 414,783 +0.83(+0.73%)
Apr 10, 2018 113.46 114.09 111.66 113.60 441,149 +2.14(+1.92%)
Apr 09, 2018 110.98 113.02 110.98 111.46 321,712 +0.58(+0.53%)
Apr 06, 2018 110.93 112.29 109.91 110.88 386,462 -0.24(-0.22%)
Apr 05, 2018 110.00 112.44 109.03 111.12 349,270 +1.75(+1.60%)
Apr 04, 2018 107.18 109.61 107.18 109.37 470,941 +0.34(+0.31%)
Apr 03, 2018 111.03 112.63 107.74 109.03 622,071 -0.53(-0.49%)
Apr 02, 2018 111.71 112.78 109.47 109.56 603,309 -2.92(-2.60%)
Mar 29, 2018 112.48 112.48 112.48 0 +3.80(+3.49%)
Mar 28, 2018 112.44 112.66 108.61 108.69 617,088 -3.84(-3.42%)
Mar 27, 2018 116.96 118.03 111.90 112.53 576,786 -4.09(-3.51%)
Mar 26, 2018 114.58 116.72 112.73 116.62 661,302 +4.14(+3.68%)
Mar 23, 2018 115.99 118.08 112.34 112.48 642,825 -3.65(-3.14%)
Mar 22, 2018 119.83 120.08 115.94 116.14 473,005 -5.21(-4.29%)
Mar 21, 2018 122.17 123.24 120.71 121.34 464,709 -1.07(-0.87%)
Mar 20, 2018 121.05 123.24 120.42 122.41 376,225 +1.36(+1.13%)
Mar 19, 2018 122.07 123.29 120.27 121.05 395,525 -2.05(-1.66%)
Mar 16, 2018 124.51 124.85 122.90 123.10 457,206 -1.46(-1.17%)
Mar 15, 2018 124.41 124.94 122.95 124.56 344,819 +0.78(+0.63%)
Mar 14, 2018 124.41 124.94 121.73 123.78 315,774 -0.34(-0.27%)
Mar 13, 2018 124.61 125.58 123.24 124.12 415,311 -0.24(-0.20%)
Mar 12, 2018 125.53 122.56 124.36 465,421 +1.46(+1.19%)
Mar 09, 2018 120.56 122.90 119.54 122.90 389,385 +3.36(+2.81%)
Mar 08, 2018 120.32 120.47 118.62 119.54 254,585 -0.29(-0.24%)
Mar 07, 2018 120.61 119.83 552,948 +2.92(+2.50%)
Mar 06, 2018 119.83 119.83 116.67 116.91 585,432 -2.09(-1.76%)
Mar 05, 2018 115.36 119.69 114.82 119.01 555,505 +2.73(+2.34%)
Mar 02, 2018 112.73 116.62 112.53 116.28 518,951 +2.34(+2.05%)
Mar 01, 2018 112.68 114.43 111.17 113.94 465,208 +1.46(+1.30%)
Feb 28, 2018 113.94 114.92 112.39 112.48 471,412 -1.12(-0.99%)
Feb 27, 2018 116.23 117.11 113.26 113.60 814,889 -3.02(-2.59%)
Feb 26, 2018 114.58 117.16 114.04 116.62 780,027 +2.14(+1.87%)
Feb 23, 2018 115.70 116.67 112.97 114.48 565,952 -0.29(-0.25%)
Feb 22, 2018 115.84 112.34 114.77 905,730 +1.22(+1.07%)
Feb 21, 2018 114.92 116.38 113.46 113.56 931,220 -0.73(-0.64%)
Feb 20, 2018 117.94 119.32 112.58 114.29 1,536,054 -4.92(-4.12%)
Feb 16, 2018 119.20 119.20 119.20 0 -11.05(-8.48%)
Feb 15, 2018 131.22 128.40 130.25 1,376,038 +3.51(+2.77%)
Feb 14, 2018 122.03 127.72 121.83 126.75 1,081,307 +4.14(+3.37%)
Feb 13, 2018 120.37 122.80 119.72 122.61 490,879 +1.17(+0.96%)
Feb 12, 2018 120.22 122.54 119.49 121.44 600,920 +2.19(+1.84%)
Feb 09, 2018 119.40 120.13 115.21 119.25 1,041,726 +1.12(+0.95%)
Feb 08, 2018 120.27 116.43 118.13 744,712 -1.21(-1.02%)
Feb 07, 2018 117.50 119.54 117.50 119.34 569,068 +1.26(+1.07%)
Feb 06, 2018 114.20 118.33 112.60 118.08 605,910 -0.05(-0.04%)
Feb 05, 2018 119.73 120.51 116.63 118.13 341,315 -2.77(-2.29%)
Feb 02, 2018 121.92 122.94 120.41 120.90 399,084 -1.89(-1.54%)
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.