LOGM

Historical Stock Prices

$46.39
*  
1.05
2.32%
Get LOGM Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

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

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 45.21 46.45 44.9 46.39 606,642
09/11/2014 44.9 45.99 44.74 45.34 667,087
09/10/2014 42.74 44.99 42.5 44.92 511,837
09/09/2014 43.42 43.885 42.51 42.61 256,470
09/08/2014 42.8 43.8 42.7 43.66 154,355
09/05/2014 42.86 43.58 42.33 43.05 125,208
09/04/2014 42.73 43.59 42.62 43.06 221,834
09/03/2014 43 43.17 42.33 42.72 160,448
09/02/2014 42.52 42.89 42.0609 42.76 132,957
08/29/2014 41.99 42.47 41.5 42.28 158,063
08/28/2014 41.78 42.74 41.28 41.72 192,328
08/27/2014 42.51 42.96 41.76 42.16 181,493
08/26/2014 42.78 43.09 42.36 42.7 214,005
08/25/2014 43.51 43.51 42.1 42.71 157,722
08/22/2014 43.28 43.52 42.88 43.14 125,689
08/21/2014 42.52 43.43 41.75 43.3 152,424
08/20/2014 42.91 42.95 42.25 42.49 93,588
08/19/2014 43.17 43.43 42.985 43.18 109,693
08/18/2014 43.01 43.37 42.7 43.14 150,502
08/15/2014 43.81 43.92 41.97 42.62 238,540
08/14/2014 42.76 43.89 42.71 43.49 327,467
08/13/2014 42.18 42.83 42 42.81 201,508
08/12/2014 42.65 42.67 41.59 41.94 124,554
08/11/2014 41.99 42.95 41.68 42.86 256,317
08/08/2014 42.16 42.52 41.79 41.83 212,043
08/07/2014 42.24 42.58 41.89 42.11 180,331
08/06/2014 41.08 42.42 41.08 42.13 407,131
08/05/2014 40.87 41.6995 40.65 41.5 274,841
08/04/2014 40.23 41.11 39.78 41.06 292,033
08/01/2014 40.73 40.73 39.52 39.9 421,747
07/31/2014 41.56 42.2 40.66 40.71 496,317
07/30/2014 42.64 42.72 41.92 42.03 534,099
07/29/2014 42.18 42.7 41.87 42.34 294,244
07/28/2014 42.13 42.8 41.6 42.32 403,803
07/25/2014 45 45 40.59 41.95 1,788,548
07/24/2014 39.6 40.61 39.06 40.24 658,871
07/23/2014 40.02 40.05 39.2 39.28 239,743
07/22/2014 40.08 40.23 39.44 39.81 179,333
07/21/2014 40.1 40.33 39.5 39.74 148,863
07/18/2014 40.07 40.36 39.94 40.14 221,220
07/17/2014 39.07 40.55 39.07 39.96 365,686
07/16/2014 40.22 40.22 39.07 39.32 245,251
07/15/2014 40.61 40.97 39.49 39.97 253,332
07/14/2014 40.41 41.17 40.2 40.72 393,484
07/11/2014 40.55 41.25 39.61 39.97 645,720
07/10/2014 40.25 40.8999 39.43 39.95 862,806
07/09/2014 42.25 42.5 40.25 41.18 1,311,974
07/08/2014 45.29 45.29 43.69 44.09 293,084
07/07/2014 45.97 46.49 45.2 45.33 166,081
07/03/2014 46.57 46.635 46.06 46.29 181,822
07/02/2014 46.94 47.23 46.21 46.32 135,066
07/01/2014 46.8 47.336 46.8 46.91 327,049
06/30/2014 45.99 46.7 45.99 46.62 410,275
06/27/2014 46.06 46.59 45.765 46.175 578,299
06/26/2014 46.53 46.734 45.98 46.36 87,083
06/25/2014 46.3 46.73 45.81 46.58 112,640
06/24/2014 46.9 47.5 46.375 46.6 321,603
06/23/2014 46.93 47.22 46.34 46.84 408,690
06/20/2014 46.92 47.31 46.5 46.91 395,962
06/19/2014 46.22 46.83 45.82 46.65 203,448
06/18/2014 46.19 46.48 45.91 46.18 152,481
06/17/2014 45.64 46.4 45.35 46.15 169,582
06/16/2014 45.52 46.15 45.316 45.79 281,708
06/13/2014 45.2 45.99 45.2 45.77 288,719
06/12/2014 44.75 45.47 44.48 45.18 340,829
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?