| Logitech International SA | (NQ: LOGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 6.370 | 6.380 | 6.304 | 6.350 | 369,707 | +0.07(+1.11%) |
| Apr 29, 2013 | 6.310 | 6.340 | 6.260 | 6.280 | 316,152 | +0.03(+0.48%) |
| Apr 26, 2013 | 6.390 | 6.600 | 6.240 | 6.250 | 746,196 | -0.35(-5.30%) |
| Apr 25, 2013 | 6.650 | 6.740 | 6.570 | 6.600 | 716,910 | -0.48(-6.78%) |
| Apr 24, 2013 | 7.140 | 7.190 | 7.080 | 7.080 | 300,037 | -0.04(-0.56%) |
| Apr 23, 2013 | 7.170 | 7.180 | 7.080 | 7.120 | 432,894 | +0.00(+0.00%) |
| Apr 22, 2013 | 7.180 | 7.200 | 7.070 | 7.120 | 469,934 | -0.04(-0.56%) |
| Apr 19, 2013 | 7.190 | 7.215 | 7.130 | 7.160 | 553,480 | +0.05(+0.70%) |
| Apr 18, 2013 | 7.180 | 7.210 | 7.070 | 7.110 | 780,035 | +0.02(+0.28%) |
| Apr 17, 2013 | 7.260 | 7.260 | 7.030 | 7.090 | 1,391,738 | -0.18(-2.48%) |
| Apr 16, 2013 | 7.190 | 7.370 | 7.180 | 7.270 | 620,526 | +0.26(+3.71%) |
| Apr 15, 2013 | 7.020 | 7.140 | 7.000 | 7.010 | 188,970 | -0.09(-1.27%) |
| Apr 12, 2013 | 7.040 | 7.150 | 7.010 | 7.100 | 271,069 | +0.10(+1.50%) |
| Apr 11, 2013 | 6.970 | 7.070 | 6.950 | 6.995 | 573,500 | -0.09(-1.34%) |
| Apr 10, 2013 | 7.050 | 7.090 | 7.020 | 7.090 | 146,201 | +0.05(+0.71%) |
| Apr 09, 2013 | 6.950 | 7.050 | 6.930 | 7.040 | 130,138 | +0.13(+1.88%) |
| Apr 08, 2013 | 6.960 | 6.990 | 6.900 | 6.910 | 109,696 | -0.04(-0.58%) |
| Apr 05, 2013 | 6.930 | 7.028 | 6.920 | 6.950 | 288,394 | +0.00(+0.00%) |
| Apr 04, 2013 | 6.860 | 6.970 | 6.860 | 6.950 | 270,092 | +0.06(+0.87%) |
| Apr 03, 2013 | 6.890 | 6.950 | 6.870 | 6.890 | 494,288 | -0.07(-1.01%) |
| Apr 02, 2013 | 6.840 | 6.960 | 6.840 | 6.960 | 860,015 | +0.08(+1.16%) |
| Apr 01, 2013 | 6.890 | 6.970 | 6.840 | 6.880 | 281,902 | -0.09(-1.29%) |
| 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%) |
