| Logitech International SA | (NQ: LOGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 8.490 | 8.670 | 8.490 | 8.560 | 1,092,884 | -0.04(-0.47%) |
| Feb 26, 2009 | 8.710 | 8.810 | 8.600 | 8.600 | 1,478,099 | -0.03(-0.35%) |
| Feb 25, 2009 | 8.570 | 8.790 | 8.440 | 8.630 | 1,680,268 | +0.23(+2.74%) |
| Feb 24, 2009 | 7.850 | 8.440 | 7.830 | 8.400 | 1,487,177 | +0.52(+6.60%) |
| Feb 23, 2009 | 8.450 | 8.450 | 7.850 | 7.880 | 734,321 | -0.71(-8.27%) |
| Feb 20, 2009 | 8.460 | 8.670 | 8.410 | 8.590 | 981,334 | -0.05(-0.58%) |
| Feb 19, 2009 | 9.020 | 9.080 | 8.630 | 8.640 | 584,299 | -0.23(-2.59%) |
| Feb 18, 2009 | 8.940 | 8.960 | 8.700 | 8.870 | 978,454 | -0.27(-2.95%) |
| Feb 17, 2009 | 9.370 | 9.410 | 9.140 | 9.140 | 960,045 | -0.59(-6.06%) |
| Feb 13, 2009 | 9.890 | 9.990 | 9.710 | 9.730 | 622,318 | -0.13(-1.32%) |
| Feb 12, 2009 | 9.580 | 9.900 | 9.560 | 9.860 | 1,063,576 | +0.22(+2.28%) |
| Feb 11, 2009 | 9.920 | 9.970 | 9.440 | 9.640 | 1,160,222 | +0.17(+1.80%) |
| Feb 10, 2009 | 10.02 | 10.18 | 9.460 | 9.470 | 1,119,106 | -0.71(-6.97%) |
| Feb 09, 2009 | 10.34 | 10.40 | 10.14 | 10.18 | 765,470 | -0.06(-0.59%) |
| Feb 06, 2009 | 9.760 | 10.35 | 9.730 | 10.24 | 1,794,808 | +0.78(+8.25%) |
| Feb 05, 2009 | 9.460 | 9.620 | 9.200 | 9.460 | 1,212,697 | -0.36(-3.67%) |
| Feb 04, 2009 | 9.640 | 10.05 | 9.640 | 9.820 | 1,039,901 | +0.17(+1.76%) |
| Feb 03, 2009 | 9.500 | 9.680 | 9.350 | 9.650 | 794,694 | +0.20(+2.12%) |
| Feb 02, 2009 | 9.490 | 9.620 | 9.310 | 9.450 | 844,493 | -0.14(-1.46%) |
| Jan 30, 2009 | 9.870 | 9.870 | 9.540 | 9.590 | 1,131,616 | -0.20(-2.04%) |
| Jan 29, 2009 | 9.870 | 10.11 | 9.730 | 9.790 | 774,932 | -0.22(-2.20%) |
| Jan 28, 2009 | 10.01 | 10.15 | 9.890 | 10.01 | 1,000,136 | +0.17(+1.73%) |
| Jan 27, 2009 | 9.750 | 9.970 | 9.730 | 9.840 | 687,649 | +0.11(+1.13%) |
| Jan 26, 2009 | 10.10 | 10.30 | 9.590 | 9.730 | 1,804,257 | -0.64(-6.17%) |
| Jan 23, 2009 | 9.850 | 10.61 | 9.850 | 10.37 | 1,540,149 | -0.48(-4.42%) |
| Jan 22, 2009 | 10.50 | 10.90 | 10.28 | 10.85 | 1,643,562 | -0.63(-5.49%) |
| Jan 21, 2009 | 11.03 | 11.50 | 10.94 | 11.48 | 1,474,154 | +0.46(+4.17%) |
| Jan 20, 2009 | 11.59 | 11.69 | 11.00 | 11.02 | 2,617,989 | -2.19(-16.58%) |
| Jan 16, 2009 | 13.41 | 13.59 | 12.76 | 13.21 | 1,189,904 | -0.54(-3.93%) |
| Jan 15, 2009 | 13.20 | 13.91 | 13.01 | 13.75 | 1,498,098 | +0.43(+3.23%) |
| Jan 14, 2009 | 13.51 | 13.59 | 13.05 | 13.32 | 1,657,453 | -0.28(-2.06%) |
| Jan 13, 2009 | 13.41 | 13.67 | 13.26 | 13.60 | 822,674 | +0.05(+0.37%) |
| Jan 12, 2009 | 13.73 | 13.80 | 13.33 | 13.55 | 659,594 | -0.48(-3.42%) |
| Jan 09, 2009 | 14.42 | 14.44 | 13.87 | 14.03 | 857,402 | -0.65(-4.43%) |
| Jan 08, 2009 | 14.59 | 14.79 | 14.32 | 14.68 | 742,387 | -0.09(-0.61%) |
| Jan 07, 2009 | 15.20 | 15.29 | 14.50 | 14.77 | 815,897 | -0.39(-2.57%) |
| Jan 06, 2009 | 15.34 | 15.43 | 14.16 | 15.16 | 2,811,257 | -0.95(-5.90%) |
| Jan 05, 2009 | 15.88 | 16.40 | 15.76 | 16.11 | 919,512 | +0.04(+0.25%) |
| Jan 02, 2009 | 15.27 | 16.08 | 15.27 | 16.07 | 597,931 | +0.49(+3.15%) |
| Dec 31, 2008 | 15.76 | 15.77 | 15.50 | 15.58 | 551,754 | -0.17(-1.08%) |
| Dec 30, 2008 | 15.15 | 15.78 | 15.15 | 15.75 | 1,074,594 | +1.00(+6.78%) |
| Dec 29, 2008 | 14.94 | 15.12 | 14.54 | 14.75 | 724,350 | +0.38(+2.64%) |
| Dec 26, 2008 | 14.46 | 14.48 | 14.27 | 14.37 | 240,545 | -0.04(-0.28%) |
| Dec 24, 2008 | 14.16 | 14.45 | 14.00 | 14.41 | 177,456 | +0.45(+3.22%) |
| Dec 23, 2008 | 14.14 | 14.40 | 13.86 | 13.96 | 442,436 | -0.01(-0.07%) |
| Dec 22, 2008 | 14.30 | 14.33 | 13.70 | 13.97 | 598,193 | -0.22(-1.55%) |
| Dec 19, 2008 | 14.17 | 14.44 | 13.98 | 14.19 | 1,052,403 | +0.37(+2.68%) |
| Dec 18, 2008 | 14.21 | 14.25 | 13.61 | 13.82 | 690,902 | -0.33(-2.33%) |
| Dec 17, 2008 | 13.97 | 14.48 | 13.87 | 14.15 | 606,517 | -0.02(-0.14%) |
| Dec 16, 2008 | 13.37 | 14.17 | 13.21 | 14.17 | 761,959 | +1.14(+8.75%) |
| Dec 15, 2008 | 13.53 | 13.56 | 12.84 | 13.03 | 445,415 | -0.45(-3.34%) |
| Dec 12, 2008 | 13.13 | 13.62 | 13.02 | 13.48 | 479,670 | +0.13(+0.97%) |
| Dec 11, 2008 | 13.49 | 13.96 | 13.24 | 13.35 | 653,493 | -0.23(-1.69%) |
| Dec 10, 2008 | 13.06 | 13.87 | 13.06 | 13.58 | 549,319 | +0.95(+7.52%) |
| Dec 09, 2008 | 12.53 | 13.15 | 12.39 | 12.63 | 817,317 | -0.46(-3.51%) |
| Dec 08, 2008 | 12.53 | 13.22 | 12.44 | 13.09 | 1,072,864 | +0.68(+5.48%) |
| Dec 05, 2008 | 11.67 | 12.49 | 11.44 | 12.41 | 719,403 | +0.63(+5.35%) |
| Dec 04, 2008 | 12.35 | 12.43 | 11.52 | 11.78 | 741,065 | -0.83(-6.58%) |
| Dec 03, 2008 | 12.30 | 12.75 | 11.82 | 12.61 | 989,092 | +0.18(+1.45%) |
| Dec 02, 2008 | 12.08 | 12.50 | 11.86 | 12.43 | 647,942 | +0.66(+5.61%) |
