LOGM

Historical Stock Prices

$61.06
*  
0.11
0.18%
Get LOGM Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading LOGM 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 60.67 61.16 60.31 61.06 193,138
05/26/2016 60.59 61.38 60.22 60.95 110,968
05/25/2016 60.26 61.25 59.99 60.82 226,970
05/24/2016 59.01 60.72 59.01 60.43 205,818
05/23/2016 58.98 59.47 58.29 58.76 241,282
05/20/2016 57.22 59 57.14 58.98 162,843
05/19/2016 57.61 58.38 56.345 56.93 162,382
05/18/2016 57.34 58.27 57 57.8 155,665
05/17/2016 57.97 58.5 56.975 57.41 226,374
05/16/2016 58.1 58.71 57.68 58.125 260,652
05/13/2016 58.76 59.14 57.72 58.1 201,479
05/12/2016 59.72 60 58 58.71 303,218
05/11/2016 59.13 60.06 58.54 59.28 289,734
05/10/2016 58.56 59.13 58.06 59.03 275,093
05/09/2016 58.16 59.01 58.01 58.21 207,043
05/06/2016 57.98 58.5 56.11 58.29 408,548
05/05/2016 59.11 59.38 57.52 58.51 270,691
05/04/2016 59.46 61 59.01 59.17 386,545
05/03/2016 61.23 61.9 58.97 60.04 430,400
05/02/2016 60.01 62.05 57.98 62 836,514
04/29/2016 59.83 61.2899 57.58 59.7 1,087,251
04/28/2016 52.79 54.18 52.44 52.76 372,086
04/27/2016 52.54 53 52.32 52.68 291,085
04/26/2016 51.68 53.41 51.365 52.86 256,953
04/25/2016 51.41 52 50.9005 51.54 418,001
04/22/2016 50.94 51.78 50.8 51.78 226,657
04/21/2016 51.13 52.24 51.03 51.42 236,937
04/20/2016 49.93 51.22 49.24 50.93 444,323
04/19/2016 49.89 50.1299 49.02 50.04 391,217
04/18/2016 49.35 50.32 49.35 49.82 233,100
04/15/2016 49.13 50.24 48.79 49.47 249,067
04/14/2016 49.52 49.76 48.885 49.21 289,717
04/13/2016 48.12 49.54 47.79 49.51 631,893
04/12/2016 49.12 49.135 47.36 47.73 248,503
04/11/2016 50.76 51.36 49.06 49.08 214,807
04/08/2016 51.82 51.85 49.7601 50.57 237,233
04/07/2016 52.04 52.19 51 51.42 245,630
04/06/2016 50.94 52.46 50.56 52.32 277,235
04/05/2016 51.16 51.82 50.33 50.8 178,170
04/04/2016 51.49 51.99 50.73 51.48 275,694
04/01/2016 50.21 51.71 49.69 51.53 208,091
03/31/2016 50.84 51.33 50.35 50.46 280,870
03/30/2016 51.35 51.97 50.29 50.78 219,202
03/29/2016 49.25 51.51 49.23 51.18 323,930
03/28/2016 48.97 49.85 48.56 49.36 201,587
03/24/2016 49.72 49.85 48.81 48.99 269,303
03/23/2016 51.62 52.17 49.93 50.03 264,408
03/22/2016 51.27 52.18 51.27 51.66 166,655
03/21/2016 51.26 52.11 50.91 51.44 207,303
03/18/2016 51.04 52.15 50.8 51.53 312,267
03/17/2016 50.8 51.25 49.93 50.75 223,972
03/16/2016 50.45 51.3 49.91 51.02 197,540
03/15/2016 51.09 51.62 50.21 50.53 178,376
03/14/2016 51.34 52.05 51.14 51.19 239,099
03/11/2016 51.32 51.9325 50.49 51.68 230,155
03/10/2016 51.47 52.12 49.87 50.79 247,793
03/09/2016 51.55 51.6204 50.09 50.97 316,295
03/08/2016 51.17 51.98 50.58 51.37 201,247
03/07/2016 51.81 52.17 50.7 51.63 366,986
03/04/2016 52.57 52.99 51.5402 51.98 269,228
03/03/2016 52.15 52.675 50.71 52.6 231,782
03/02/2016 52.39 53.195 51.52 52.2 198,445
03/01/2016 51.44 52.55 50.96 52.49 307,061
02/29/2016 51.19 51.95 50.83 50.9 234,629
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?