| Logitech International SA | (NQ: LOGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 6.660 | 6.980 | 6.660 | 6.970 | 415,015 | +0.37(+5.61%) |
| Mar 27, 2013 | 6.690 | 6.700 | 6.530 | 6.600 | 318,523 | -0.17(-2.51%) |
| Mar 26, 2013 | 6.710 | 6.780 | 6.710 | 6.770 | 431,368 | +0.07(+1.04%) |
| Mar 25, 2013 | 6.700 | 6.740 | 6.650 | 6.700 | 294,636 | -0.08(-1.18%) |
| Mar 22, 2013 | 6.830 | 6.870 | 6.755 | 6.780 | 102,317 | -0.05(-0.73%) |
| Mar 21, 2013 | 6.790 | 6.870 | 6.780 | 6.830 | 277,158 | -0.08(-1.16%) |
| Mar 20, 2013 | 6.770 | 6.930 | 6.750 | 6.910 | 376,531 | +0.13(+1.92%) |
| Mar 19, 2013 | 6.780 | 6.790 | 6.710 | 6.780 | 134,516 | -0.03(-0.44%) |
| Mar 18, 2013 | 6.700 | 6.850 | 6.700 | 6.810 | 342,130 | +0.02(+0.29%) |
| Mar 15, 2013 | 6.810 | 6.880 | 6.760 | 6.790 | 139,139 | +0.04(+0.59%) |
| Mar 14, 2013 | 6.760 | 6.810 | 6.740 | 6.750 | 98,720 | +0.01(+0.22%) |
| Mar 13, 2013 | 6.790 | 6.830 | 6.670 | 6.735 | 360,209 | -0.25(-3.51%) |
| Mar 12, 2013 | 6.870 | 6.980 | 6.840 | 6.980 | 496,151 | +0.12(+1.75%) |
| Mar 11, 2013 | 6.770 | 6.880 | 6.760 | 6.860 | 437,231 | +0.01(+0.15%) |
| Mar 08, 2013 | 6.720 | 6.860 | 6.700 | 6.850 | 328,564 | +0.08(+1.18%) |
| Mar 07, 2013 | 6.750 | 6.810 | 6.740 | 6.770 | 264,340 | +0.03(+0.45%) |
| Mar 06, 2013 | 6.740 | 6.800 | 6.690 | 6.740 | 173,522 | -0.09(-1.32%) |
| Mar 05, 2013 | 6.740 | 6.845 | 6.730 | 6.830 | 384,965 | +0.08(+1.19%) |
| Mar 04, 2013 | 6.670 | 6.760 | 6.600 | 6.750 | 534,096 | -0.05(-0.74%) |
| Mar 01, 2013 | 6.820 | 6.840 | 6.770 | 6.800 | 136,980 | +0.04(+0.59%) |
| 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%) |
