$14.08 +0.05 (%) Logitech International SA - NASDAQ

Jul. 28, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGI historical data

Date Open High Low Close Volume
7/27/201514.1714.1913.9714.03672,390
7/24/201514.4114.4713.9813.99869,448
7/23/201514.9015.0914.5914.641,213,186
7/22/201513.7013.7813.2213.28944,366
7/21/201513.9614.0813.9514.05322,456
7/20/201514.0414.0613.9313.96197,108
7/17/201514.1914.1913.9213.99175,563
7/16/201514.1614.3114.1614.21171,207
7/15/201514.2914.3614.1114.20222,288
7/14/201514.7114.7314.4714.56216,414
7/13/201514.8114.9414.7314.80106,710
7/10/201514.9014.9014.5914.70291,784
7/9/201514.3914.5014.2614.28343,313
7/8/201514.3914.4014.2114.26254,020
7/7/201514.4914.7314.4014.71212,415
7/6/201514.6714.8314.6514.7299,277
7/2/201514.8814.9514.8114.87174,150
7/1/201514.8815.0414.7614.86373,770
6/30/201514.7914.8714.5414.66358,063
6/29/201514.8114.9714.6914.69251,745
6/26/201515.0815.1314.8514.88180,914
6/25/201515.0715.1815.0015.02114,878
6/24/201515.1515.2415.0715.08132,022
6/23/201515.1015.1815.0515.1897,177
6/22/201515.0515.2315.0515.1391,968
6/19/201515.1615.2115.0615.07143,681
6/18/201515.0615.2215.0615.13137,459
6/17/201515.1615.2515.0115.13253,364
6/16/201514.9015.1614.9015.11119,968
6/15/201514.9915.0414.8915.01243,176
6/12/201515.4415.4415.3315.37136,656
6/11/201515.2315.3815.1815.28244,523
6/10/201515.3415.4515.2615.40377,586
6/9/201515.4915.5015.4015.43191,990
6/8/201515.4715.4915.3715.47214,599
6/5/201515.6015.6215.3515.50457,867
6/4/201516.1216.1215.8716.00241,237
6/3/201516.1516.2416.0516.14172,441
6/2/201516.1416.3816.0616.25276,354
6/1/201516.0816.1315.9415.98175,962
5/29/201516.1516.2815.9716.03511,044
5/28/201516.0616.0715.8315.94459,860
5/27/201515.5515.7415.5315.57787,833
5/26/201515.2115.2615.1015.18171,884
5/22/201515.2015.3015.1915.19130,146
5/21/201515.5015.5515.4215.51168,965
5/20/201515.3715.5015.3415.46366,011
5/19/201515.3815.4715.3715.41416,573
5/18/201515.3415.5015.2715.43238,956
5/15/201515.0315.3215.0315.28405,319
5/14/201515.4815.6915.4815.63175,954
5/13/201515.1815.3815.1815.30122,886
5/12/201515.0915.1915.0615.11251,412
5/11/201514.9915.1714.9715.13583,517
5/8/201515.2815.4615.2415.30232,437
5/7/201515.1715.3215.1415.25470,477
5/6/201515.1615.4715.1115.31724,684
5/5/201515.2115.3115.0715.12261,874
5/4/201515.1115.3315.1115.29265,745
5/1/201514.8815.1914.8815.08312,041
4/30/201515.0515.0914.9014.91325,752
4/29/201514.9815.1114.8514.96417,815
4/28/201514.5114.7414.4414.70483,795
4/27/201514.8014.9814.7914.87284,570
4/24/201515.3215.3814.9815.01706,953
4/23/201514.7115.4914.7115.48970,937
4/22/201514.2714.4114.2014.40881,550
4/21/201514.3314.5514.3014.51270,873
4/20/201514.2414.3814.2314.30298,441
4/17/201514.1914.2014.0214.18205,104
4/16/201514.2414.4014.1814.38211,444
4/15/201514.1814.3414.1014.28212,781
4/14/201514.1314.2514.1214.17241,317
4/13/201513.9314.0513.9214.01263,861
4/10/201513.7714.0013.7613.95314,634
4/9/201513.6513.8813.6413.87300,263
4/8/201513.7913.8213.5713.72318,203
4/7/201513.5013.6413.4913.49352,378
4/6/201513.3313.6113.3313.49177,796
4/2/201513.1913.4113.1913.41245,872
4/1/201513.0913.1913.0413.13256,278
3/31/201513.1013.2713.1013.15215,283
3/30/201513.3413.3813.2613.38287,451
3/27/201513.2313.4113.2313.36165,239
3/26/201513.3013.3013.1613.22169,571
3/25/201513.7213.8013.4013.44331,432
3/24/201513.8413.8413.5013.58589,722
3/23/201513.0213.2513.0213.13379,158
3/20/201512.7912.9612.7612.89321,328
3/19/201512.5012.6612.5012.57227,397
3/18/201512.4612.7612.4112.74228,263
3/17/201512.6012.6512.4512.50152,592
3/16/201512.7012.7312.5112.52209,581
3/13/201512.6512.7712.5112.73332,934
3/12/201512.4812.5412.3712.51799,372
3/11/201513.5113.5112.7912.84669,108
3/10/201513.4713.4813.3113.41232,049
3/9/201513.6213.7113.5613.65197,789
3/6/201513.7513.8113.4913.60665,120
3/5/201514.1414.3014.1014.27261,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!