| 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, 2005 | 16.50 | 16.56 | 16.44 | 16.48 | 69,493 | +0.09(+0.56%) |
| Feb 25, 2005 | 16.39 | 16.42 | 16.14 | 16.38 | 52,078 | +0.24(+1.52%) |
| Feb 24, 2005 | 16.16 | 16.21 | 16.07 | 16.14 | 41,660 | +0.11(+0.70%) |
| Feb 23, 2005 | 16.25 | 16.25 | 16.00 | 16.02 | 20,896 | -0.19(-1.19%) |
| Feb 22, 2005 | 16.25 | 16.38 | 16.19 | 16.22 | 64,343 | +0.14(+0.89%) |
| Feb 18, 2005 | 15.93 | 16.08 | 15.92 | 16.08 | 75,761 | +0.23(+1.45%) |
| Feb 17, 2005 | 15.84 | 16.00 | 15.72 | 15.85 | 60,733 | +0.13(+0.83%) |
| Feb 16, 2005 | 15.62 | 15.77 | 15.56 | 15.71 | 79,251 | +0.04(+0.27%) |
| Feb 15, 2005 | 16.06 | 16.06 | 15.59 | 15.67 | 83,335 | -0.29(-1.80%) |
| Feb 14, 2005 | 15.76 | 16.05 | 15.76 | 15.96 | 66,542 | +0.46(+2.95%) |
| Feb 11, 2005 | 15.54 | 15.54 | 15.35 | 15.50 | 24,946 | -0.11(-0.70%) |
| Feb 10, 2005 | 15.40 | 15.68 | 15.40 | 15.61 | 29,574 | +0.16(+1.05%) |
| Feb 09, 2005 | 15.47 | 15.50 | 15.33 | 15.45 | 55,881 | -0.27(-1.70%) |
| Feb 08, 2005 | 15.74 | 15.75 | 15.65 | 15.72 | 21,664 | -0.03(-0.21%) |
| Feb 07, 2005 | 15.78 | 15.93 | 15.73 | 15.75 | 127,293 | -0.18(-1.15%) |
| Feb 04, 2005 | 15.78 | 15.95 | 15.78 | 15.93 | 32,442 | +0.29(+1.84%) |
| Feb 03, 2005 | 15.44 | 15.70 | 15.38 | 15.64 | 61,343 | +0.21(+1.33%) |
| Feb 02, 2005 | 15.46 | 15.56 | 15.35 | 15.44 | 66,854 | +0.04(+0.23%) |
| Feb 01, 2005 | 15.10 | 15.45 | 15.10 | 15.40 | 28,794 | +0.00(+0.03%) |
| Jan 31, 2005 | 15.18 | 15.43 | 15.14 | 15.40 | 106,244 | +0.22(+1.45%) |
| Jan 28, 2005 | 14.95 | 15.18 | 14.95 | 15.18 | 143,491 | +0.18(+1.18%) |
| Jan 27, 2005 | 14.85 | 15.07 | 14.80 | 15.00 | 81,925 | +0.18(+1.23%) |
| Jan 26, 2005 | 14.75 | 14.86 | 14.73 | 14.82 | 135,329 | -0.00(-0.03%) |
| Jan 25, 2005 | 14.62 | 14.82 | 14.61 | 14.82 | 39,009 | +0.33(+2.29%) |
| Jan 24, 2005 | 14.50 | 14.56 | 14.47 | 14.49 | 49,034 | -0.03(-0.21%) |
| Jan 21, 2005 | 14.53 | 14.70 | 14.52 | 14.52 | 53,183 | -0.11(-0.75%) |
| Jan 20, 2005 | 14.54 | 14.80 | 14.49 | 14.63 | 148,807 | +0.47(+3.32%) |
| Jan 19, 2005 | 14.36 | 14.42 | 14.14 | 14.16 | 82,652 | -0.18(-1.22%) |
| Jan 18, 2005 | 14.35 | 14.38 | 14.25 | 14.34 | 44,437 | -0.03(-0.17%) |
| Jan 14, 2005 | 14.30 | 14.36 | 14.05 | 14.36 | 55,809 | +0.37(+2.63%) |
| Jan 13, 2005 | 14.15 | 14.21 | 13.93 | 13.99 | 9,618 | -0.05(-0.37%) |
| Jan 12, 2005 | 14.04 | 14.09 | 13.87 | 14.05 | 27,015 | +0.10(+0.72%) |
| Jan 11, 2005 | 13.73 | 14.10 | 13.73 | 13.95 | 46,683 | +0.29(+2.09%) |
| Jan 10, 2005 | 13.62 | 13.71 | 13.61 | 13.66 | 39,888 | +0.05(+0.35%) |
| Jan 07, 2005 | 14.12 | 14.17 | 13.62 | 13.62 | 45,637 | -0.55(-3.87%) |
| Jan 06, 2005 | 14.08 | 14.18 | 13.94 | 14.16 | 63,271 | -0.34(-2.36%) |
| Jan 05, 2005 | 14.68 | 14.72 | 14.50 | 14.51 | 85,938 | -0.33(-2.24%) |
| Jan 04, 2005 | 15.24 | 15.24 | 14.80 | 14.84 | 52,363 | -0.22(-1.49%) |
| Jan 03, 2005 | 15.16 | 15.24 | 15.05 | 15.06 | 51,535 | -0.12(-0.77%) |
| Dec 31, 2004 | 15.22 | 15.32 | 15.07 | 15.18 | 33,028 | -0.12(-0.77%) |
| Dec 30, 2004 | 15.18 | 15.31 | 15.18 | 15.30 | 29,200 | +0.12(+0.82%) |
| Dec 29, 2004 | 15.06 | 15.30 | 15.06 | 15.17 | 52,800 | -0.03(-0.20%) |
| Dec 28, 2004 | 15.19 | 15.25 | 15.12 | 15.20 | 60,900 | +0.11(+0.70%) |
| Dec 27, 2004 | 14.98 | 15.16 | 14.98 | 15.10 | 44,000 | -0.07(-0.46%) |
| Dec 23, 2004 | 14.98 | 15.30 | 14.96 | 15.17 | 84,800 | +0.27(+1.78%) |
| Dec 22, 2004 | 14.53 | 14.93 | 14.44 | 14.90 | 73,200 | +0.47(+3.29%) |
| Dec 21, 2004 | 14.56 | 14.64 | 14.38 | 14.43 | 18,800 | -0.22(-1.50%) |
| Dec 20, 2004 | 14.60 | 14.78 | 14.60 | 14.65 | 34,700 | -0.01(-0.09%) |
| Dec 17, 2004 | 14.59 | 14.74 | 14.57 | 14.66 | 29,500 | -0.03(-0.20%) |
| Dec 16, 2004 | 14.66 | 14.74 | 14.58 | 14.69 | 65,800 | -0.04(-0.24%) |
| Dec 15, 2004 | 14.76 | 14.78 | 14.62 | 14.72 | 64,700 | -0.09(-0.59%) |
| Dec 14, 2004 | 14.56 | 14.84 | 14.52 | 14.81 | 25,300 | +0.36(+2.49%) |
| Dec 13, 2004 | 14.38 | 14.50 | 14.34 | 14.45 | 29,600 | +0.03(+0.21%) |
| Dec 10, 2004 | 14.29 | 14.44 | 14.29 | 14.42 | 16,500 | -0.10(-0.71%) |
| Dec 09, 2004 | 14.48 | 14.55 | 14.35 | 14.53 | 20,200 | +0.08(+0.54%) |
| Dec 08, 2004 | 14.39 | 14.47 | 14.23 | 14.45 | 48,900 | -0.05(-0.36%) |
| Dec 07, 2004 | 14.44 | 14.67 | 14.42 | 14.50 | 151,900 | -0.30(-2.03%) |
| Dec 06, 2004 | 14.88 | 14.91 | 14.74 | 14.80 | 37,600 | -0.12(-0.79%) |
| Dec 03, 2004 | 14.78 | 14.96 | 14.77 | 14.92 | 36,300 | +0.17(+1.14%) |
| Dec 02, 2004 | 14.64 | 14.79 | 14.60 | 14.75 | 71,300 | -0.13(-0.86%) |
