| Logitech International SA | (NQ: LOGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 8.377 | 8.488 | 8.340 | 8.367 | 6,600 | +0.10(+1.18%) |
| Feb 27, 2003 | 8.293 | 8.355 | 8.182 | 8.270 | 26,300 | -0.05(-0.66%) |
| Feb 26, 2003 | 8.422 | 8.422 | 8.252 | 8.325 | 16,500 | -0.17(-2.00%) |
| Feb 25, 2003 | 8.330 | 8.500 | 8.280 | 8.495 | 113,300 | +0.00(+0.00%) |
| Feb 24, 2003 | 8.320 | 8.500 | 8.320 | 8.495 | 47,500 | +0.16(+1.98%) |
| Feb 21, 2003 | 8.305 | 8.350 | 8.252 | 8.330 | 34,200 | -0.10(-1.16%) |
| Feb 20, 2003 | 8.355 | 8.480 | 8.300 | 8.428 | 41,900 | +0.18(+2.15%) |
| Feb 19, 2003 | 8.200 | 8.373 | 8.180 | 8.250 | 25,600 | +0.09(+1.10%) |
| Feb 18, 2003 | 7.688 | 8.225 | 7.662 | 8.160 | 34,800 | +0.19(+2.32%) |
| Feb 14, 2003 | 7.625 | 7.998 | 7.625 | 7.975 | 26,400 | +0.31(+4.08%) |
| Feb 13, 2003 | 7.662 | 7.785 | 7.570 | 7.662 | 33,700 | -0.28(-3.56%) |
| Feb 12, 2003 | 7.987 | 8.105 | 7.860 | 7.945 | 13,400 | -0.12(-1.46%) |
| Feb 11, 2003 | 8.012 | 8.125 | 7.912 | 8.062 | 14,700 | +0.17(+2.15%) |
| Feb 10, 2003 | 8.000 | 8.050 | 7.825 | 7.893 | 61,500 | -0.46(-5.48%) |
| Feb 07, 2003 | 8.443 | 8.443 | 8.252 | 8.350 | 30,200 | -0.01(-0.06%) |
| Feb 06, 2003 | 8.387 | 8.465 | 8.252 | 8.355 | 14,400 | +0.03(+0.39%) |
| Feb 05, 2003 | 8.405 | 8.422 | 8.252 | 8.322 | 32,900 | -0.05(-0.66%) |
| Feb 04, 2003 | 8.350 | 8.463 | 8.312 | 8.377 | 20,400 | +0.00(+0.00%) |
| Feb 03, 2003 | 8.375 | 8.500 | 8.325 | 8.377 | 22,900 | +0.00(+0.03%) |
| Jan 31, 2003 | 8.250 | 8.475 | 8.227 | 8.375 | 47,400 | +0.00(+0.00%) |
| Jan 30, 2003 | 8.488 | 8.537 | 8.273 | 8.375 | 159,300 | -0.06(-0.74%) |
| Jan 29, 2003 | 8.162 | 8.535 | 8.137 | 8.438 | 174,000 | -0.05(-0.59%) |
| Jan 28, 2003 | 8.262 | 8.488 | 8.262 | 8.488 | 54,400 | +0.19(+2.32%) |
| Jan 27, 2003 | 8.398 | 8.450 | 8.258 | 8.295 | 28,700 | -0.17(-2.01%) |
| Jan 24, 2003 | 8.678 | 8.735 | 8.285 | 8.465 | 83,300 | -0.23(-2.65%) |
| Jan 23, 2003 | 8.625 | 8.738 | 8.560 | 8.695 | 55,900 | +0.14(+1.70%) |
| Jan 22, 2003 | 8.662 | 8.662 | 8.425 | 8.550 | 64,500 | -0.09(-1.10%) |
| Jan 21, 2003 | 8.188 | 8.738 | 8.053 | 8.645 | 195,600 | +0.49(+6.01%) |
| Jan 17, 2003 | 8.047 | 8.250 | 8.047 | 8.155 | 50,800 | -0.11(-1.30%) |
| Jan 16, 2003 | 8.072 | 8.438 | 8.072 | 8.262 | 12,700 | +0.18(+2.29%) |
| Jan 15, 2003 | 8.375 | 8.375 | 8.057 | 8.078 | 55,200 | -0.42(-4.94%) |
| Jan 14, 2003 | 8.613 | 8.625 | 8.422 | 8.498 | 30,500 | -0.14(-1.62%) |
| Jan 13, 2003 | 8.775 | 8.920 | 8.480 | 8.637 | 111,800 | +0.21(+2.49%) |
| Jan 10, 2003 | 8.150 | 8.550 | 8.150 | 8.428 | 76,700 | +0.22(+2.68%) |
| Jan 09, 2003 | 8.015 | 8.250 | 8.015 | 8.207 | 25,500 | +0.13(+1.67%) |
| Jan 08, 2003 | 8.033 | 8.160 | 8.010 | 8.072 | 59,800 | -0.19(-2.30%) |
| Jan 07, 2003 | 8.172 | 8.312 | 8.125 | 8.262 | 75,800 | +0.09(+1.13%) |
| Jan 06, 2003 | 7.950 | 8.265 | 7.950 | 8.170 | 63,600 | +0.40(+5.08%) |
| Jan 03, 2003 | 7.625 | 7.907 | 7.625 | 7.775 | 76,600 | +0.06(+0.78%) |
| Jan 02, 2003 | 7.500 | 7.875 | 7.500 | 7.715 | 32,600 | +0.09(+1.15%) |
| Dec 31, 2002 | 7.388 | 7.643 | 7.375 | 7.627 | 41,500 | +0.23(+3.12%) |
| Dec 30, 2002 | 7.362 | 7.497 | 7.300 | 7.397 | 34,900 | +0.06(+0.88%) |
| Dec 27, 2002 | 7.375 | 7.487 | 7.250 | 7.332 | 22,400 | -0.18(-2.40%) |
| Dec 26, 2002 | 7.502 | 7.565 | 7.495 | 7.513 | 20,700 | +0.01(+0.17%) |
| Dec 24, 2002 | 7.500 | 7.593 | 7.380 | 7.500 | 22,700 | +0.14(+1.97%) |
| Dec 23, 2002 | 7.415 | 7.487 | 7.250 | 7.355 | 46,200 | +0.02(+0.24%) |
| Dec 20, 2002 | 7.415 | 7.487 | 7.295 | 7.338 | 101,900 | -0.19(-2.49%) |
| Dec 19, 2002 | 7.500 | 7.600 | 7.253 | 7.525 | 178,500 | -0.36(-4.63%) |
| Dec 18, 2002 | 8.000 | 8.100 | 7.755 | 7.890 | 139,500 | -0.59(-6.93%) |
| Dec 17, 2002 | 8.582 | 8.620 | 8.412 | 8.477 | 36,500 | -0.23(-2.62%) |
| Dec 16, 2002 | 8.568 | 8.765 | 8.500 | 8.705 | 38,900 | +0.20(+2.29%) |
| Dec 13, 2002 | 8.685 | 8.730 | 8.502 | 8.510 | 37,200 | -0.24(-2.74%) |
| Dec 12, 2002 | 8.387 | 8.750 | 8.387 | 8.750 | 55,600 | +0.37(+4.47%) |
| Dec 11, 2002 | 8.265 | 8.562 | 8.265 | 8.375 | 45,000 | +0.31(+3.81%) |
| Dec 10, 2002 | 8.375 | 8.375 | 8.062 | 8.068 | 41,400 | -0.05(-0.59%) |
| Dec 09, 2002 | 8.240 | 8.250 | 8.115 | 8.115 | 12,800 | -0.23(-2.73%) |
| Dec 06, 2002 | 8.095 | 8.485 | 8.027 | 8.342 | 77,500 | -0.08(-0.98%) |
| Dec 05, 2002 | 8.818 | 8.835 | 8.262 | 8.425 | 83,300 | -0.30(-3.41%) |
| Dec 04, 2002 | 8.990 | 9.188 | 8.625 | 8.723 | 141,400 | -0.38(-4.17%) |
| Dec 03, 2002 | 9.320 | 9.387 | 9.025 | 9.102 | 46,900 | -0.15(-1.59%) |
