| 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, 2013 | 6.810 | 6.860 | 6.760 | 6.760 | 378,008 | -0.17(-2.45%) |
| Feb 27, 2013 | 6.750 | 6.940 | 6.750 | 6.930 | 345,250 | +0.03(+0.43%) |
| Feb 26, 2013 | 6.920 | 6.938 | 6.800 | 6.900 | 1,605,744 | -0.03(-0.43%) |
| Feb 22, 2013 | 6.900 | 6.940 | 6.900 | 6.930 | 173,342 | +0.06(+0.87%) |
| Feb 21, 2013 | 6.860 | 6.870 | 6.770 | 6.870 | 452,263 | -0.21(-2.97%) |
| Feb 20, 2013 | 7.220 | 7.220 | 7.060 | 7.080 | 328,677 | -0.20(-2.75%) |
| Feb 19, 2013 | 7.290 | 7.330 | 7.245 | 7.280 | 471,726 | -0.04(-0.55%) |
| Feb 15, 2013 | 7.210 | 7.340 | 7.160 | 7.320 | 458,772 | +0.09(+1.24%) |
| Feb 14, 2013 | 7.000 | 7.270 | 7.000 | 7.230 | 390,675 | +0.22(+3.14%) |
| Feb 13, 2013 | 6.970 | 7.020 | 6.955 | 7.010 | 500,014 | +0.17(+2.49%) |
| Feb 12, 2013 | 6.840 | 6.850 | 6.810 | 6.840 | 170,421 | +0.00(+0.00%) |
| Feb 11, 2013 | 6.800 | 6.850 | 6.770 | 6.840 | 306,468 | +0.03(+0.44%) |
| Feb 08, 2013 | 6.780 | 6.830 | 6.750 | 6.810 | 212,633 | +0.00(+0.00%) |
| Feb 07, 2013 | 6.800 | 6.822 | 6.750 | 6.810 | 658,389 | -0.05(-0.73%) |
| Feb 06, 2013 | 6.850 | 6.940 | 6.850 | 6.860 | 261,347 | +0.04(+0.59%) |
| Feb 04, 2013 | 6.820 | 6.840 | 6.750 | 6.820 | 808,362 | +0.00(+0.00%) |
| Feb 01, 2013 | 6.800 | 6.854 | 6.800 | 6.820 | 879,863 | +0.18(+2.71%) |
| Jan 31, 2013 | 6.750 | 6.790 | 6.635 | 6.640 | 649,659 | -0.18(-2.64%) |
| Jan 30, 2013 | 6.720 | 6.880 | 6.720 | 6.820 | 743,929 | -0.01(-0.15%) |
| Jan 29, 2013 | 6.860 | 6.870 | 6.800 | 6.830 | 806,383 | -0.03(-0.44%) |
| Jan 28, 2013 | 6.870 | 6.880 | 6.820 | 6.860 | 836,487 | -0.10(-1.44%) |
| Jan 25, 2013 | 6.960 | 6.990 | 6.930 | 6.960 | 862,047 | -0.03(-0.43%) |
| Jan 24, 2013 | 6.950 | 7.050 | 6.820 | 6.990 | 2,271,733 | -0.62(-8.15%) |
| Jan 23, 2013 | 7.790 | 7.840 | 7.490 | 7.610 | 1,154,827 | +0.35(+4.82%) |
| Jan 22, 2013 | 7.250 | 7.300 | 7.220 | 7.260 | 630,601 | +0.02(+0.28%) |
| Jan 18, 2013 | 7.290 | 7.316 | 7.205 | 7.240 | 419,476 | -0.02(-0.28%) |
| Jan 17, 2013 | 7.290 | 7.340 | 7.250 | 7.260 | 556,238 | +0.08(+1.11%) |
| Jan 16, 2013 | 7.330 | 7.330 | 7.170 | 7.180 | 798,418 | -0.26(-3.49%) |
| Jan 15, 2013 | 7.520 | 7.550 | 7.370 | 7.440 | 790,332 | -0.36(-4.62%) |
| Jan 14, 2013 | 7.850 | 7.900 | 7.780 | 7.800 | 402,990 | +0.17(+2.23%) |
| Jan 12, 2013 | 7.630 | 7.640 | 7.600 | 7.630 | 226,430 | +0.00(+0.00%) |
| Jan 11, 2013 | 7.630 | 7.640 | 7.600 | 7.630 | 224,410 | -0.01(-0.13%) |
| Jan 10, 2013 | 7.530 | 7.700 | 7.490 | 7.640 | 181,994 | +0.07(+0.92%) |
| Jan 09, 2013 | 7.470 | 7.580 | 7.420 | 7.570 | 200,765 | +0.02(+0.26%) |
| Jan 08, 2013 | 7.660 | 7.660 | 7.510 | 7.550 | 186,914 | -0.18(-2.33%) |
| Jan 07, 2013 | 7.740 | 7.790 | 7.690 | 7.730 | 195,700 | -0.10(-1.28%) |
| Jan 04, 2013 | 7.890 | 7.920 | 7.780 | 7.830 | 274,659 | +0.18(+2.36%) |
| Jan 03, 2013 | 7.630 | 7.720 | 7.620 | 7.650 | 426,446 | +0.09(+1.19%) |
| Jan 02, 2013 | 7.582 | 7.582 | 7.475 | 7.560 | 486,158 | +0.02(+0.27%) |
| Dec 31, 2012 | 7.520 | 7.600 | 7.520 | 7.540 | 261,876 | +0.02(+0.27%) |
| Dec 28, 2012 | 7.660 | 7.660 | 7.520 | 7.520 | 284,498 | -0.20(-2.59%) |
| Dec 27, 2012 | 7.760 | 7.800 | 7.670 | 7.720 | 356,555 | +0.00(+0.00%) |
| Dec 26, 2012 | 7.750 | 7.800 | 7.660 | 7.720 | 452,745 | -0.03(-0.39%) |
| Dec 24, 2012 | 7.710 | 7.770 | 7.640 | 7.750 | 141,327 | +0.03(+0.39%) |
| Dec 21, 2012 | 7.690 | 7.750 | 7.600 | 7.720 | 399,936 | -0.14(-1.78%) |
| Dec 20, 2012 | 7.840 | 7.870 | 7.790 | 7.860 | 233,256 | +0.05(+0.64%) |
| Dec 19, 2012 | 7.790 | 7.850 | 7.770 | 7.810 | 249,556 | +0.02(+0.26%) |
| Dec 18, 2012 | 7.760 | 7.800 | 7.750 | 7.790 | 213,821 | +0.06(+0.77%) |
| Dec 17, 2012 | 7.740 | 7.770 | 7.670 | 7.730 | 319,794 | +0.06(+0.78%) |
| Dec 14, 2012 | 7.690 | 7.750 | 7.630 | 7.670 | 301,694 | -0.01(-0.13%) |
| Dec 13, 2012 | 7.710 | 7.790 | 7.640 | 7.680 | 300,665 | +0.12(+1.59%) |
| Dec 12, 2012 | 7.670 | 7.670 | 7.540 | 7.560 | 298,873 | -0.06(-0.79%) |
| Dec 11, 2012 | 7.560 | 7.680 | 7.550 | 7.620 | 577,518 | +0.07(+0.93%) |
| Dec 10, 2012 | 7.520 | 7.565 | 7.520 | 7.550 | 464,276 | +0.03(+0.40%) |
| Dec 07, 2012 | 7.460 | 7.600 | 7.460 | 7.520 | 476,778 | +0.13(+1.76%) |
| Dec 06, 2012 | 7.380 | 7.470 | 7.310 | 7.390 | 335,101 | +0.22(+3.07%) |
| Dec 05, 2012 | 7.130 | 7.200 | 7.120 | 7.170 | 157,485 | +0.13(+1.85%) |
