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 (%)
Apr 28, 2017 109.43 109.74 108.27 109.04 789,405 -0.48(-0.44%)
Apr 27, 2017 106.73 109.86 106.32 109.53 1,088,754 +3.28(+3.09%)
Apr 26, 2017 108.85 108.90 106.20 106.25 658,366 -2.41(-2.22%)
Apr 25, 2017 107.11 108.85 106.87 108.66 863,665 +2.07(+1.95%)
Apr 24, 2017 104.89 106.82 104.51 106.58 523,126 +2.99(+2.89%)
Apr 21, 2017 103.69 103.74 102.63 103.59 456,654 -0.15(-0.14%)
Apr 20, 2017 101.56 104.03 101.08 103.74 633,616 +2.75(+2.72%)
Apr 19, 2017 100.50 101.93 100.21 100.99 484,383 +0.92(+0.92%)
Apr 18, 2017 99.73 100.20 98.81 100.07 436,819 +0.19(+0.19%)
Apr 17, 2017 98.81 100.26 98.67 99.88 452,516 +1.30(+1.32%)
Apr 13, 2017 99.06 99.59 98.24 98.57 500,192 -0.82(-0.83%)
Apr 12, 2017 99.01 99.92 98.48 99.39 720,812 +0.05(+0.05%)
Apr 11, 2017 98.19 99.35 97.27 99.35 490,948 +0.92(+0.93%)
Apr 10, 2017 97.17 98.65 96.11 98.43 477,559 +1.54(+1.59%)
Apr 07, 2017 96.50 97.90 95.49 96.88 1,292,163 +2.70(+2.87%)
Apr 06, 2017 92.98 94.67 92.25 94.18 496,179 +1.54(+1.67%)
Apr 05, 2017 94.67 95.77 92.64 92.64 414,493 -1.69(-1.79%)
Apr 04, 2017 95.00 96.26 94.13 94.33 506,822 -1.21(-1.26%)
Apr 03, 2017 94.04 95.77 93.10 95.53 708,883 +1.45(+1.54%)
Mar 31, 2017 94.57 95.15 93.46 94.09 687,429 -0.58(-0.61%)
Mar 30, 2017 94.86 95.73 94.33 94.67 618,210 -0.43(-0.46%)
Mar 29, 2017 93.07 95.15 91.63 95.10 510,032 +1.79(+1.91%)
Mar 28, 2017 92.01 93.75 91.58 93.31 523,962 +1.11(+1.20%)
Mar 27, 2017 91.43 92.88 90.37 92.20 462,894 -0.58(-0.62%)
Mar 24, 2017 91.91 93.12 91.82 92.78 633,490 +1.01(+1.10%)
Mar 23, 2017 91.19 92.25 90.36 91.77 667,364 +0.43(+0.48%)
Mar 22, 2017 90.47 91.48 89.48 91.34 526,208 +1.01(+1.12%)
Mar 21, 2017 94.28 94.57 89.98 90.32 1,020,037 -3.67(-3.90%)
Mar 20, 2017 94.81 95.08 93.41 93.99 667,081 -0.53(-0.56%)
Mar 17, 2017 93.51 95.29 93.51 94.52 1,743,803 +0.29(+0.31%)
Mar 16, 2017 96.02 96.16 93.80 94.23 640,301 -1.64(-1.71%)
Mar 15, 2017 95.73 96.40 94.67 95.87 1,026,993 +0.05(+0.05%)
Mar 14, 2017 96.26 96.40 94.57 95.82 340,340 -0.43(-0.45%)
Mar 13, 2017 95.24 96.69 95.24 96.26 544,132 +0.48(+0.50%)
Mar 10, 2017 95.20 96.31 94.79 95.77 877,723 +0.82(+0.86%)
Mar 09, 2017 94.57 95.77 94.13 94.95 494,096 +0.14(+0.15%)
Mar 08, 2017 94.86 96.45 94.38 94.81 785,407 -0.29(-0.30%)
Mar 07, 2017 94.71 95.87 94.13 95.10 855,404 +0.05(+0.05%)
Mar 06, 2017 93.12 95.20 92.20 95.05 884,902 +0.77(+0.82%)
Mar 03, 2017 91.77 95.00 91.19 94.28 1,025,291 +1.83(+1.98%)
Mar 02, 2017 94.47 94.52 91.96 92.45 1,777,977 -2.07(-2.19%)
Mar 01, 2017 97.75 97.75 91.67 94.52 2,719,017 +5.98(+6.76%)
Feb 28, 2017 89.84 90.52 87.72 88.54 1,504,701 -1.93(-2.13%)
Feb 27, 2017 89.31 91.43 89.31 90.47 1,094,197 +0.68(+0.75%)
Feb 24, 2017 87.91 89.89 87.19 89.79 742,832 +0.72(+0.81%)
Feb 23, 2017 91.05 91.29 88.68 89.07 1,195,771 -2.00(-2.20%)
Feb 22, 2017 92.40 92.40 90.85 91.07 976,454 -1.76(-1.90%)
Feb 21, 2017 92.25 92.98 91.38 92.83 1,105,516 +0.34(+0.37%)
Feb 17, 2017 92.49 92.49 92.49 0 +0.24(+0.26%)
Feb 16, 2017 92.25 92.66 91.29 92.25 1,056,977 +0.00(+0.00%)
Feb 15, 2017 90.85 93.89 90.76 92.25 1,577,332 +1.21(+1.32%)
Feb 14, 2017 97.75 97.85 90.61 91.05 2,755,886 -8.64(-8.66%)
Feb 13, 2017 98.19 100.70 98.09 99.68 1,102,727 +1.50(+1.52%)
Feb 10, 2017 99.44 100.74 96.98 98.19 1,186,166 -1.93(-1.93%)
Feb 09, 2017 96.93 100.72 96.62 100.12 1,360,354 +3.18(+3.28%)
Feb 08, 2017 96.26 97.08 93.02 96.93 2,871,519 -0.63(-0.64%)
Feb 07, 2017 97.99 99.10 96.74 97.56 1,679,120 -1.59(-1.61%)
Feb 06, 2017 98.28 99.35 96.11 99.15 863,612 +0.92(+0.93%)
Feb 03, 2017 99.39 100.62 96.64 98.24 1,158,087 -1.16(-1.17%)
Feb 02, 2017 101.90 102.48 96.59 99.39 2,320,891 -3.47(-3.38%)
Feb 01, 2017 104.41 104.56 100.94 102.87 13,544,300 -1.45(-1.39%)
Jan 31, 2017 101.81 104.75 100.17 104.31 3,470,372 +2.03(+1.98%)
Jan 30, 2017 99.06 102.82 97.27 102.29 629,542 +2.65(+2.66%)
Jan 27, 2017 99.10 101.37 98.48 99.63 497,195 +0.63(+0.63%)
Jan 26, 2017 105.57 105.95 97.27 99.01 752,524 -6.80(-6.43%)
Jan 25, 2017 103.93 106.10 102.92 105.81 472,531 +2.99(+2.91%)
Jan 24, 2017 104.31 106.15 102.63 102.82 422,057 -1.30(-1.25%)
Jan 23, 2017 103.74 104.75 102.99 104.12 270,766 +0.43(+0.42%)
Jan 20, 2017 102.96 104.80 102.41 103.69 355,841 +1.45(+1.42%)
Jan 19, 2017 99.97 102.58 97.78 102.24 346,705 +2.36(+2.37%)
Jan 18, 2017 97.13 100.02 96.55 99.88 241,343 +2.99(+3.09%)
Jan 17, 2017 96.79 97.22 94.91 96.88 245,692 +0.14(+0.15%)
Jan 13, 2017 96.74 96.74 96.74 0 +1.35(+1.42%)
Jan 12, 2017 98.48 98.48 95.15 95.39 226,962 -3.57(-3.61%)
Jan 11, 2017 97.32 99.15 96.79 98.96 188,187 +1.93(+1.99%)
Jan 10, 2017 96.31 98.04 95.21 97.03 146,134 +0.82(+0.85%)
Jan 09, 2017 94.20 96.59 93.76 96.21 125,832 +1.78(+1.88%)
Jan 06, 2017 94.20 95.06 93.50 94.44 121,068 +0.38(+0.41%)
Jan 05, 2017 95.97 96.60 93.79 94.05 168,165 -2.54(-2.63%)
Jan 04, 2017 94.63 96.74 94.44 96.60 185,372 +2.50(+2.65%)
Jan 03, 2017 93.72 95.78 92.71 94.10 243,784 +1.39(+1.50%)
Dec 30, 2016 92.71 92.71 92.71 0 -1.06(-1.13%)
Dec 29, 2016 93.96 95.18 93.43 93.76 136,388 +0.14(+0.15%)
Dec 28, 2016 93.86 94.65 92.76 93.62 134,713 -0.14(-0.15%)
Dec 27, 2016 91.75 94.34 91.27 93.76 238,197 +2.30(+2.52%)
Dec 23, 2016 91.46 91.46 91.46 0 +0.24(+0.26%)
Dec 22, 2016 93.81 93.81 90.84 91.22 156,947 -2.78(-2.96%)
Dec 21, 2016 94.34 95.64 93.19 94.00 138,995 -0.24(-0.25%)
Dec 20, 2016 93.91 95.11 93.43 94.24 192,222 +0.72(+0.77%)
Dec 19, 2016 96.21 96.79 92.13 93.52 409,510 -2.26(-2.36%)
Dec 16, 2016 98.52 99.57 95.11 95.78 965,351 -2.93(-2.97%)
Dec 15, 2016 99.86 100.49 97.80 98.71 336,860 -0.62(-0.63%)
Dec 14, 2016 99.43 100.77 98.00 99.33 306,497 -0.38(-0.39%)
Dec 13, 2016 99.81 101.06 98.85 99.72 434,701 +0.24(+0.24%)
Dec 12, 2016 98.18 99.57 97.37 99.48 347,160 +2.69(+2.78%)
Dec 09, 2016 98.95 100.44 96.26 96.79 165,296 -1.54(-1.56%)
Dec 08, 2016 94.68 100.87 94.68 98.33 320,190 +3.22(+3.38%)
Dec 07, 2016 96.69 98.04 93.52 95.11 368,094 -2.45(-2.51%)
Dec 06, 2016 97.41 98.09 96.26 97.56 282,643 +0.43(+0.44%)
Dec 05, 2016 93.09 97.13 93.09 97.13 343,288 +4.03(+4.33%)
Dec 02, 2016 92.95 93.38 91.27 93.09 389,004 +0.10(+0.10%)
Dec 01, 2016 96.98 98.22 92.49 93.00 361,967 -3.84(-3.97%)
Nov 30, 2016 100.20 100.20 96.74 96.84 292,361 -3.17(-3.17%)
Nov 29, 2016 102.02 102.02 99.96 100.01 268,836 -1.39(-1.37%)
Nov 28, 2016 104.33 104.33 101.13 101.40 603,537 -3.12(-2.99%)
Nov 25, 2016 104.09 104.61 103.22 104.52 83,794 +0.86(+0.83%)
Nov 23, 2016 103.66 103.66 103.66 0 +0.43(+0.42%)
Nov 22, 2016 104.57 105.72 101.73 103.22 558,983 -0.72(-0.69%)
Nov 21, 2016 102.45 104.09 101.30 103.94 523,187 +2.93(+2.90%)
Nov 18, 2016 99.53 101.45 99.53 101.01 240,708 +1.63(+1.64%)
Nov 17, 2016 97.08 99.62 97.08 99.38 158,724 +2.45(+2.53%)
Nov 16, 2016 95.44 97.94 95.44 96.93 159,324 +1.49(+1.56%)
Nov 15, 2016 96.36 100.82 95.44 95.44 279,770 -0.48(-0.50%)
Nov 14, 2016 99.05 100.01 94.29 95.92 339,048 -2.06(-2.11%)
Nov 11, 2016 98.04 99.38 96.02 97.99 469,875 -0.86(-0.87%)
Nov 10, 2016 97.13 99.57 95.35 98.85 622,284 +2.74(+2.85%)
Nov 09, 2016 91.22 96.17 89.69 96.12 304,327 +3.12(+3.36%)
Nov 08, 2016 91.03 93.38 91.03 93.00 240,461 +1.44(+1.57%)
Nov 07, 2016 90.84 91.60 89.92 91.56 248,810 +2.06(+2.31%)
Nov 04, 2016 87.86 91.22 87.64 89.49 241,600 +1.78(+2.03%)
Nov 03, 2016 88.39 88.96 87.38 87.72 225,121 +0.14(+0.16%)
Nov 02, 2016 89.96 90.70 87.45 87.57 369,732 -2.39(-2.65%)
Nov 01, 2016 89.96 90.87 89.03 89.96 460,499 -0.76(-0.84%)
Oct 31, 2016 90.15 91.22 89.67 90.72 468,766 +0.39(+0.43%)
Oct 28, 2016 91.20 95.01 86.90 90.33 937,680 +7.08(+8.50%)
Oct 27, 2016 85.64 85.96 82.34 83.25 378,682 -1.65(-1.95%)
Oct 26, 2016 85.83 86.14 84.25 84.91 161,272 -0.85(-0.99%)
Oct 25, 2016 86.61 86.69 85.59 85.76 125,556 -0.69(-0.80%)
Oct 24, 2016 86.51 87.49 86.03 86.44 199,684 -0.06(-0.07%)
Oct 21, 2016 85.94 87.10 85.94 86.50 138,883 -0.11(-0.13%)
Oct 20, 2016 87.61 87.61 85.76 86.62 118,568 -0.71(-0.81%)
Oct 19, 2016 84.92 87.47 84.92 87.32 239,173 +2.46(+2.90%)
Oct 18, 2016 85.72 85.91 84.50 84.86 287,724 +0.17(+0.20%)
Oct 17, 2016 85.69 86.47 84.47 84.69 121,503 -0.89(-1.04%)
Oct 14, 2016 86.34 86.63 82.84 85.58 200,484 +0.06(+0.07%)
Oct 13, 2016 86.45 86.45 84.24 85.52 168,074 -1.70(-1.95%)
Oct 12, 2016 86.92 87.51 86.17 87.22 156,778 +0.00(+0.00%)
Oct 11, 2016 89.16 89.22 86.16 87.22 207,290 -1.85(-2.08%)
Oct 10, 2016 89.33 90.01 88.95 89.07 171,025 -0.12(-0.14%)
Oct 07, 2016 89.57 89.64 88.28 89.19 184,533 -0.08(-0.09%)
Oct 06, 2016 89.29 90.68 88.68 89.27 140,629 +0.06(+0.06%)
Oct 05, 2016 88.97 89.82 88.73 89.21 137,470 +0.00(+0.00%)
Oct 04, 2016 88.09 89.98 88.09 89.21 550,287 +1.37(+1.55%)
Oct 03, 2016 91.52 91.66 86.92 87.85 855,574 +1.53(+1.77%)
Sep 30, 2016 86.41 87.03 85.53 86.32 295,076 +0.13(+0.16%)
Sep 29, 2016 87.03 87.16 85.48 86.19 151,380 -0.84(-0.97%)
Sep 28, 2016 86.41 87.39 86.41 87.03 630,002 +0.61(+0.71%)
Sep 27, 2016 86.15 87.09 85.88 86.42 378,215 +0.66(+0.77%)
Sep 26, 2016 85.02 85.90 84.56 85.76 281,054 +0.09(+0.10%)
Sep 23, 2016 86.17 86.65 85.44 85.67 215,255 -0.53(-0.61%)
Sep 22, 2016 87.78 88.25 85.12 86.20 530,467 -0.95(-1.09%)
Sep 21, 2016 86.22 87.22 85.87 87.14 235,782 +1.34(+1.56%)
Sep 20, 2016 86.90 87.20 85.68 85.80 271,427 -0.59(-0.69%)
Sep 19, 2016 87.25 87.80 85.43 86.40 364,992 -0.17(-0.20%)
Sep 16, 2016 87.97 90.17 86.44 86.57 807,952 -1.50(-1.70%)
Sep 15, 2016 86.58 89.40 86.58 88.07 615,875 +1.38(+1.60%)
Sep 14, 2016 83.70 88.14 83.70 86.68 734,585 +3.25(+3.89%)
Sep 13, 2016 84.21 85.37 82.76 83.44 209,895 -1.82(-2.14%)
Sep 12, 2016 84.34 85.43 83.25 85.26 311,298 +0.25(+0.29%)
Sep 09, 2016 84.60 86.14 84.18 85.01 370,865 -0.53(-0.63%)
Sep 08, 2016 86.03 86.52 85.30 85.55 255,269 -0.73(-0.84%)
Sep 07, 2016 86.81 86.86 85.72 86.27 358,183 -0.17(-0.20%)
Sep 06, 2016 84.72 87.59 83.41 86.44 833,200 +2.21(+2.62%)
Sep 02, 2016 82.61 84.24 84.24 84.24 548,600 +2.07(+2.52%)
Sep 01, 2016 79.60 82.38 79.41 82.17 360,652 +2.43(+3.04%)
Aug 31, 2016 79.26 80.01 78.76 79.74 189,236 +0.20(+0.25%)
Aug 30, 2016 79.01 79.69 78.88 79.54 195,479 +0.28(+0.35%)
Aug 29, 2016 78.80 79.32 78.55 79.26 102,571 +0.52(+0.65%)
Aug 26, 2016 77.52 78.82 77.18 78.75 137,199 +1.38(+1.79%)
Aug 25, 2016 77.75 78.37 77.25 77.36 249,560 -0.56(-0.72%)
Aug 24, 2016 78.82 79.46 76.34 77.93 199,030 -1.26(-1.59%)
Aug 23, 2016 77.01 79.49 77.01 79.19 630,498 +2.63(+3.43%)
Aug 22, 2016 76.96 77.54 76.04 76.56 146,444 -0.59(-0.77%)
Aug 19, 2016 76.78 77.35 76.56 77.15 210,078 +0.33(+0.44%)
Aug 18, 2016 77.19 77.71 76.51 76.82 265,239 -0.23(-0.30%)
Aug 17, 2016 77.91 78.12 76.12 77.05 349,710 -1.03(-1.32%)
Aug 16, 2016 79.18 79.19 78.05 78.08 311,141 -1.25(-1.58%)
Aug 15, 2016 79.66 79.84 78.83 79.33 155,524 +0.15(+0.19%)
Aug 12, 2016 80.38 80.56 78.99 79.18 328,683 -1.19(-1.49%)
Aug 11, 2016 80.10 80.92 79.57 80.37 418,819 +0.82(+1.03%)
Aug 10, 2016 79.45 80.51 77.94 79.55 425,671 -0.30(-0.37%)
Aug 09, 2016 78.52 80.23 78.39 79.85 335,098 +1.11(+1.41%)
Aug 08, 2016 79.72 80.11 78.32 78.74 178,834 -1.16(-1.45%)
Aug 05, 2016 79.88 80.22 79.41 79.89 292,698 +0.36(+0.46%)
Aug 04, 2016 79.76 80.49 79.41 79.53 205,681 -0.25(-0.31%)
Aug 03, 2016 80.27 80.27 79.07 79.78 430,875 -0.83(-1.02%)
Aug 02, 2016 79.94 81.26 79.87 80.60 406,588 +0.21(+0.26%)
Aug 01, 2016 81.38 81.38 79.74 80.40 379,506 -1.16(-1.42%)
Jul 29, 2016 81.59 81.64 79.47 81.55 525,877 +0.18(+0.22%)
Jul 28, 2016 79.41 81.64 78.39 81.37 1,469,194 +1.99(+2.51%)
Jul 27, 2016 80.71 82.02 78.13 79.38 3,583,982 +13.20(+19.95%)
Jul 26, 2016 62.21 69.76 61.46 66.18 988,667 +4.18(+6.74%)
Jul 25, 2016 61.18 62.36 60.93 62.00 254,804 +0.80(+1.30%)
Jul 22, 2016 59.12 61.39 58.82 61.20 275,319 +1.93(+3.25%)
Jul 21, 2016 61.08 61.53 58.68 59.27 203,402 -1.96(-3.19%)
Jul 20, 2016 60.38 61.37 60.00 61.23 188,871 +1.28(+2.14%)
Jul 19, 2016 60.33 60.73 59.81 59.95 214,060 -0.32(-0.54%)
Jul 18, 2016 60.02 60.82 59.78 60.27 186,131 +0.11(+0.19%)
Jul 15, 2016 61.33 61.33 59.84 60.16 94,695 -0.66(-1.09%)
Jul 14, 2016 61.26 61.32 60.42 60.82 106,698 +0.07(+0.11%)
Jul 13, 2016 60.73 61.31 60.09 60.75 284,080 +0.28(+0.46%)
Jul 12, 2016 59.96 60.85 59.84 60.48 188,746 +0.88(+1.48%)
Jul 11, 2016 59.92 60.25 59.30 59.60 204,073 -0.16(-0.27%)
Jul 08, 2016 58.81 60.11 58.23 59.76 349,925 +1.53(+2.62%)
Jul 07, 2016 58.54 58.97 57.54 58.23 121,027 +0.20(+0.34%)
Jul 05, 2016 58.42 59.33 56.06 58.03 358,490 -1.89(-3.15%)
Jul 01, 2016 60.11 59.92 59.92 59.92 169,494 -0.29(-0.49%)
Jun 30, 2016 60.16 61.61 59.59 60.21 505,371 +0.31(+0.52%)
Jun 29, 2016 58.79 60.20 58.56 59.90 189,665 +1.83(+3.16%)
Jun 28, 2016 56.07 58.41 55.72 58.07 307,142 +2.76(+4.99%)
Jun 27, 2016 58.95 59.57 54.88 55.31 293,656 -4.17(-7.01%)
Jun 24, 2016 59.23 60.77 59.01 59.47 461,078 -2.93(-4.70%)
Jun 23, 2016 60.90 62.56 59.27 62.41 328,987 +2.00(+3.32%)
Jun 22, 2016 60.41 60.67 59.58 60.40 192,482 +0.23(+0.38%)
Jun 21, 2016 59.07 60.35 58.95 60.18 205,917 +1.01(+1.70%)
Jun 20, 2016 58.14 59.85 57.80 59.17 169,250 +1.66(+2.89%)
Jun 17, 2016 58.86 58.86 57.14 57.51 235,198 -1.22(-2.07%)
Jun 16, 2016 58.50 58.85 57.13 58.72 124,762 -0.17(-0.29%)
Jun 15, 2016 59.32 59.62 58.53 58.89 93,392 -0.13(-0.23%)
Jun 14, 2016 58.67 59.55 58.57 59.03 199,001 +0.11(+0.19%)
Jun 13, 2016 58.88 59.73 58.52 58.91 335,095 -0.09(-0.16%)
Jun 10, 2016 59.01 59.42 58.28 59.01 147,774 -0.77(-1.29%)
Jun 09, 2016 59.65 60.08 58.76 59.78 139,225 +0.09(+0.14%)
Jun 08, 2016 59.63 59.81 58.70 59.69 160,503 -0.02(-0.03%)
Jun 07, 2016 60.75 60.75 59.67 59.71 143,052 -0.87(-1.44%)
Jun 06, 2016 59.75 60.86 59.54 60.58 324,905 +0.75(+1.25%)
Jun 03, 2016 59.61 59.86 58.11 59.83 211,319 +0.21(+0.35%)
Jun 02, 2016 59.68 59.83 58.70 59.63 215,090 -0.39(-0.65%)
Jun 01, 2016 58.11 60.02 57.69 60.01 229,734 +1.85(+3.18%)
May 31, 2016 57.87 58.31 57.63 58.16 250,779 +0.20(+0.34%)
May 27, 2016 57.59 57.96 57.96 57.96 203,414 +0.10(+0.18%)
May 26, 2016 57.52 58.27 57.17 57.86 116,895 +0.12(+0.21%)
May 25, 2016 57.20 58.14 56.95 57.74 239,093 +0.37(+0.65%)
May 24, 2016 56.02 57.64 56.02 57.37 216,811 +1.59(+2.84%)
May 23, 2016 55.99 56.45 55.33 55.78 254,170 -0.21(-0.37%)
May 20, 2016 54.32 56.01 54.24 55.99 171,544 +1.95(+3.60%)
May 19, 2016 54.69 55.42 53.49 54.04 171,055 -0.83(-1.51%)
May 18, 2016 54.43 55.32 54.11 54.87 163,979 +0.37(+0.68%)
May 17, 2016 55.03 55.53 54.09 54.50 238,465 -0.68(-1.23%)
May 16, 2016 55.15 55.73 54.76 55.18 274,574 +0.02(+0.04%)
May 13, 2016 55.78 56.14 54.79 55.15 212,241 -0.58(-1.04%)
May 12, 2016 56.69 56.96 55.06 55.73 319,414 -0.54(-0.96%)
May 11, 2016 56.13 57.01 55.57 56.27 305,210 +0.24(+0.42%)
May 10, 2016 55.59 56.13 55.12 56.04 289,787 +0.78(+1.41%)
May 09, 2016 55.21 56.02 55.07 55.26 218,102 -0.08(-0.14%)
May 06, 2016 55.04 55.53 53.26 55.33 430,370 -0.21(-0.38%)
May 05, 2016 56.11 56.37 54.60 55.54 285,150 -0.63(-1.12%)
May 04, 2016 56.45 57.91 56.02 56.17 407,192 -0.83(-1.45%)
May 03, 2016 58.13 58.76 55.98 57.00 453,390 -1.86(-3.16%)
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.