| Logitech International SA | (NQ: LOGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 15.21 | 15.60 | 15.17 | 15.58 | 1,460,411 | +0.18(+1.17%) |
| Feb 25, 2010 | 15.19 | 15.47 | 15.06 | 15.40 | 914,684 | -0.28(-1.79%) |
| Feb 24, 2010 | 15.64 | 15.80 | 15.56 | 15.68 | 798,682 | +0.16(+1.03%) |
| Feb 23, 2010 | 15.75 | 15.77 | 15.50 | 15.52 | 748,522 | -0.27(-1.71%) |
| Feb 22, 2010 | 16.09 | 16.10 | 15.77 | 15.79 | 873,702 | -0.11(-0.69%) |
| Feb 19, 2010 | 15.91 | 15.94 | 15.71 | 15.90 | 1,511,586 | -0.20(-1.24%) |
| Feb 18, 2010 | 15.95 | 16.12 | 15.89 | 16.10 | 770,957 | +0.06(+0.37%) |
| Feb 17, 2010 | 16.08 | 16.11 | 15.91 | 16.04 | 745,310 | +0.16(+1.01%) |
| Feb 16, 2010 | 15.55 | 15.89 | 15.50 | 15.88 | 699,046 | +0.45(+2.92%) |
| Feb 12, 2010 | 15.43 | 15.43 | 15.43 | 0 | -0.20(-1.28%) | |
| Feb 11, 2010 | 15.34 | 15.73 | 15.09 | 15.63 | 1,029,882 | +0.14(+0.90%) |
| Feb 10, 2010 | 15.61 | 15.72 | 15.33 | 15.49 | 656,187 | -0.31(-1.96%) |
| Feb 09, 2010 | 15.84 | 16.06 | 15.60 | 15.80 | 930,695 | +0.11(+0.70%) |
| Feb 08, 2010 | 15.75 | 15.91 | 15.54 | 15.69 | 798,785 | -0.14(-0.88%) |
| Feb 05, 2010 | 15.69 | 15.91 | 15.34 | 15.83 | 2,373,946 | -0.20(-1.25%) |
| Feb 04, 2010 | 16.40 | 16.52 | 15.88 | 16.03 | 2,240,398 | -0.77(-4.58%) |
| Feb 03, 2010 | 16.73 | 16.81 | 16.56 | 16.80 | 840,990 | -0.15(-0.88%) |
| Feb 02, 2010 | 16.95 | 17.04 | 16.75 | 16.95 | 1,440,981 | +0.00(+0.00%) |
| Feb 01, 2010 | 17.05 | 17.09 | 16.80 | 16.95 | 989,431 | +0.21(+1.25%) |
| Jan 29, 2010 | 17.29 | 17.32 | 16.66 | 16.74 | 2,197,025 | -0.42(-2.45%) |
| Jan 28, 2010 | 17.67 | 17.70 | 17.00 | 17.16 | 1,467,646 | -0.27(-1.55%) |
| Jan 27, 2010 | 17.51 | 17.54 | 17.17 | 17.43 | 1,416,085 | -0.17(-0.97%) |
| Jan 26, 2010 | 17.74 | 17.96 | 17.55 | 17.60 | 2,136,935 | +0.21(+1.21%) |
| Jan 25, 2010 | 17.61 | 17.69 | 17.32 | 17.39 | 1,491,690 | +0.24(+1.40%) |
| Jan 22, 2010 | 17.95 | 18.00 | 17.05 | 17.15 | 3,186,481 | -0.47(-2.67%) |
| Jan 21, 2010 | 18.79 | 18.90 | 17.21 | 17.62 | 5,606,914 | -0.84(-4.55%) |
| Jan 20, 2010 | 18.55 | 18.60 | 18.16 | 18.46 | 2,495,154 | +0.19(+1.04%) |
| Jan 19, 2010 | 17.99 | 18.33 | 17.97 | 18.27 | 1,453,773 | +0.17(+0.94%) |
| Jan 15, 2010 | 18.10 | 18.10 | 18.10 | 0 | -0.02(-0.11%) | |
| Jan 14, 2010 | 18.13 | 18.20 | 18.06 | 18.12 | 724,412 | +0.04(+0.22%) |
| Jan 13, 2010 | 18.10 | 18.17 | 17.91 | 18.08 | 1,139,750 | +0.06(+0.33%) |
| Jan 12, 2010 | 18.38 | 18.43 | 17.81 | 18.02 | 1,105,616 | -0.47(-2.54%) |
| Jan 11, 2010 | 18.77 | 18.81 | 18.40 | 18.49 | 996,187 | +0.28(+1.54%) |
| Jan 08, 2010 | 18.16 | 18.35 | 17.98 | 18.21 | 1,414,968 | +0.76(+4.36%) |
| Jan 07, 2010 | 17.48 | 17.65 | 17.34 | 17.45 | 535,790 | -0.27(-1.52%) |
| Jan 06, 2010 | 17.75 | 18.09 | 17.69 | 17.72 | 1,201,866 | +0.04(+0.23%) |
| Jan 05, 2010 | 18.04 | 18.16 | 17.56 | 17.68 | 853,829 | -0.14(-0.79%) |
| Jan 04, 2010 | 17.78 | 17.94 | 17.55 | 17.82 | 1,115,937 | +0.71(+4.15%) |
| Dec 31, 2009 | 17.11 | 17.11 | 17.11 | 0 | -0.15(-0.87%) | |
| Dec 30, 2009 | 17.36 | 17.43 | 17.12 | 17.26 | 367,817 | -0.34(-1.93%) |
| Dec 29, 2009 | 17.50 | 17.66 | 17.45 | 17.60 | 611,139 | +0.16(+0.92%) |
| Dec 28, 2009 | 17.46 | 17.52 | 17.35 | 17.44 | 297,910 | -0.05(-0.29%) |
| Dec 24, 2009 | 17.41 | 17.53 | 17.35 | 17.49 | 123,961 | +0.09(+0.52%) |
| Dec 23, 2009 | 17.27 | 17.42 | 17.17 | 17.40 | 463,176 | +0.25(+1.46%) |
| Dec 22, 2009 | 17.19 | 17.27 | 16.97 | 17.15 | 727,617 | -0.05(-0.29%) |
| Dec 21, 2009 | 16.93 | 17.30 | 16.89 | 17.20 | 1,159,919 | +0.33(+1.96%) |
| Dec 18, 2009 | 16.74 | 16.89 | 16.42 | 16.87 | 1,228,480 | +0.41(+2.49%) |
| Dec 17, 2009 | 16.56 | 16.60 | 16.31 | 16.46 | 431,249 | -0.09(-0.54%) |
| Dec 16, 2009 | 16.65 | 16.85 | 16.48 | 16.55 | 573,612 | +0.20(+1.22%) |
| Dec 15, 2009 | 16.25 | 16.49 | 16.24 | 16.35 | 332,162 | -0.13(-0.79%) |
| Dec 14, 2009 | 16.68 | 16.77 | 16.16 | 16.48 | 1,425,974 | +0.63(+3.97%) |
| Dec 11, 2009 | 16.20 | 16.25 | 15.68 | 15.85 | 969,374 | -0.31(-1.92%) |
| Dec 10, 2009 | 16.31 | 16.40 | 16.12 | 16.16 | 533,823 | -0.34(-2.06%) |
| Dec 09, 2009 | 16.11 | 16.51 | 16.05 | 16.50 | 510,957 | +0.24(+1.48%) |
| Dec 08, 2009 | 16.56 | 16.58 | 16.14 | 16.26 | 640,995 | -0.14(-0.85%) |
| Dec 07, 2009 | 16.47 | 16.70 | 16.36 | 16.40 | 350,509 | +0.09(+0.55%) |
| Dec 04, 2009 | 16.53 | 16.66 | 16.12 | 16.31 | 774,262 | -0.14(-0.85%) |
| Dec 03, 2009 | 16.71 | 16.78 | 16.44 | 16.45 | 443,700 | -0.30(-1.79%) |
| Dec 02, 2009 | 16.60 | 16.83 | 16.53 | 16.75 | 607,300 | +0.02(+0.12%) |
