LOGI

Historical Stock Prices

$13.98
*  
0.10
0.71%
Get LOGI Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading LOGI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 13.94 14.03 13.89 13.98 478,245
08/21/2014 14.02 14.1 13.98 14.08 309,919
08/20/2014 14.13 14.18 14.05 14.05 131,197
08/19/2014 14.1 14.29 14.07 14.2 292,554
08/18/2014 13.92 14.05 13.87 13.99 276,224
08/15/2014 14.15 14.16 13.951 14.02 255,955
08/14/2014 14.21 14.37 14.21 14.26 227,677
08/13/2014 14.18 14.23 14.12 14.16 312,336
08/12/2014 14.19 14.2 13.94 14 831,737
08/11/2014 14.07 14.2601 13.86 14.11 735,178
08/08/2014 13.85 14.09 13.79 13.97 1,056,674
08/07/2014 14.08 14.21 14.03 14.05 263,374
08/06/2014 13.9 14.18 13.9 14.07 454,408
08/05/2014 14.28 14.32 14.09 14.17 1,231,400
08/04/2014 14.56 14.6278 14.26 14.37 1,394,743
08/01/2014 14.63 14.63 14.25 14.38 466,677
07/31/2014 14.85 14.91 14.59 14.6 963,860
07/30/2014 15.17 15.38 15.135 15.22 466,708
07/29/2014 15.12 15.46 15.09 15.35 465,323
07/28/2014 15.26 15.34 15.1299 15.29 444,703
07/25/2014 15.1 15.15 14.93 15.08 776,324
07/24/2014 15.36 15.52 15.18 15.28 3,674,521
07/23/2014 13.3 13.5 13.3 13.33 573,538
07/22/2014 13.08 13.36 13.04 13.33 514,500
07/21/2014 12.92 13.02 12.88 13 252,657
07/18/2014 12.84 12.94 12.81 12.91 229,918
07/17/2014 12.92 13.05 12.8 12.84 335,617
07/16/2014 13.03 13.06 12.9 12.94 453,604
07/15/2014 12.77 12.79 12.7 12.75 425,723
07/14/2014 12.78 12.88 12.7492 12.83 496,607
07/11/2014 12.61 12.74 12.5799 12.68 598,725
07/10/2014 12.62 12.64 12.43 12.56 463,566
07/09/2014 12.59 12.73 12.49 12.7 782,070
07/08/2014 12.8 12.8 12.5 12.57 451,200
07/07/2014 13 13.02 12.815 12.83 371,368
07/03/2014 13.16 13.16 13.066 13.08 337,894
07/02/2014 13.21 13.28 13.19 13.27 372,191
07/01/2014 13.08 13.33 13.05 13.255 521,852
06/30/2014 12.93 13.12 12.85 13.03 408,014
06/27/2014 12.89 13.05 12.84 13.035 278,551
06/26/2014 13.14 13.2 13.043 13.19 228,270
06/25/2014 13.12 13.26 13.07 13.26 327,580
06/24/2014 13.27 13.28 13.13 13.13 206,628
06/23/2014 13.3 13.3274 13.16 13.24 250,400
06/20/2014 13.27 13.5 13.16 13.37 658,742
06/19/2014 13.11 13.12 12.92 12.96 477,410
06/18/2014 13.2 13.36 13.15 13.36 315,067
06/17/2014 13.22 13.41 13.19 13.39 385,466
06/16/2014 13.39 13.49 13.365 13.43 270,347
06/13/2014 13.46 13.57 13.42 13.53 329,736
06/12/2014 13.35 13.4 13.27 13.33 266,940
06/11/2014 13.47 13.47 13.38 13.45 232,401
06/10/2014 13.4 13.5 13.34 13.5 339,225
06/09/2014 13.62 13.62 13.51 13.6 270,783
06/06/2014 13.71 13.71 13.59 13.59 240,231
06/05/2014 13.51 13.78 13.51 13.78 259,506
06/04/2014 13.55 13.76 13.4902 13.69 579,536
06/03/2014 13.39 13.41 13.25 13.29 621,737
06/02/2014 13.15 13.2 12.87 12.91 311,929
05/30/2014 13.01 13.168 12.94 13.05 344,127
05/29/2014 13.2 13.24 12.94 12.97 340,857
05/28/2014 13.08 13.18 12.95 13 463,451
05/27/2014 12.72 13.02 12.72 12.96 446,311
05/23/2014 12.45 12.57 12.4 12.5 567,043
05/22/2014 12.13 12.455 12.08 12.34 1,777,478
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?