LOGITECH INTL N (NQ: LOGI)
14.12 USD  +0.07 (+0.50%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here