Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:31AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
LOGIC Devices Incorporated (LOGC)On Nov 25: 1.26  Up 0.11 (9.56%)  
MORE ON LOGC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-091.251.261.161.269,2001.26
24-Nov-091.251.251.151.154,3001.15
23-Nov-091.211.211.211.2101.21
20-Nov-091.251.341.151.2112,1001.21
19-Nov-091.141.151.141.151,8001.15
18-Nov-091.151.151.151.1501.15
17-Nov-091.111.161.101.153,8001.15
16-Nov-091.061.061.061.0601.06
13-Nov-091.061.061.061.0601.06
12-Nov-091.061.061.061.0601.06
11-Nov-091.211.211.061.061,7001.06
10-Nov-091.211.211.211.2101.21
9-Nov-091.181.211.141.218,0001.21
6-Nov-090.991.020.960.972,8000.97
5-Nov-090.960.960.960.962000.96
4-Nov-091.031.030.970.971,9000.97
3-Nov-091.201.201.071.074001.07
2-Nov-090.961.000.961.006,9001.00
30-Oct-090.950.970.950.973000.97
29-Oct-091.051.050.920.946,3000.94
28-Oct-091.061.061.061.0601.06
27-Oct-091.051.061.051.064,0001.06
26-Oct-091.081.101.081.101,3001.10
23-Oct-091.111.111.111.1101.11
22-Oct-091.111.111.111.1101.11
21-Oct-091.111.111.111.112,0001.11
20-Oct-091.101.101.101.1001.10
19-Oct-091.201.201.101.103,0001.10
16-Oct-091.181.181.051.117,7001.11
15-Oct-091.181.191.171.192,6001.19
14-Oct-091.151.181.111.124,6001.12
13-Oct-091.121.121.121.122,5001.12
12-Oct-091.111.111.111.111001.11
9-Oct-091.161.161.161.163001.16
8-Oct-091.111.111.111.1101.11
7-Oct-091.121.121.111.114001.11
6-Oct-091.191.191.191.191,9001.19
5-Oct-091.201.301.131.199,8001.19
2-Oct-091.091.201.091.184,2001.18
1-Oct-090.900.900.900.905000.90
30-Sep-090.870.890.870.893000.89
29-Sep-090.910.910.910.9100.91
28-Sep-090.910.910.910.9100.91
25-Sep-090.960.960.900.913,1000.91
24-Sep-090.960.960.960.962,9000.96
23-Sep-090.960.960.960.964000.96
22-Sep-090.910.910.910.9100.91
21-Sep-090.910.910.910.9100.91
18-Sep-090.910.910.910.915,6000.91
17-Sep-091.091.091.091.092001.09
16-Sep-090.851.100.851.095,6001.09
15-Sep-090.851.010.851.013,1001.01
14-Sep-090.870.870.870.8700.87
11-Sep-090.870.870.870.871,0000.87
10-Sep-090.850.880.850.882000.88
9-Sep-090.850.850.850.852000.85
8-Sep-090.850.850.850.852000.85
4-Sep-090.900.900.850.906000.90
3-Sep-090.880.880.870.875,0000.87
2-Sep-090.920.920.920.922,4000.92
1-Sep-090.920.920.920.922,6000.92
31-Aug-091.011.011.011.013,3001.01
28-Aug-091.011.011.011.013001.01
27-Aug-091.011.010.891.014,7001.01
26-Aug-091.011.011.011.019001.01
25-Aug-091.081.080.851.077001.07
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions