$16.03 +0.09 (%) Logitech International SA - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOGI historical data

Date Open High Low Close Volume
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
3/4/201514.4814.4814.3114.37226,955
3/3/201514.6314.6914.5014.61232,504
3/2/201514.6414.8014.6414.67220,116
2/27/201514.8514.9414.7714.78213,649
2/26/201514.8415.0714.8415.02209,039
2/25/201514.7114.8314.6714.80157,818
2/24/201514.6714.8214.6714.80115,409
2/23/201514.7914.8314.6914.70125,398
2/20/201514.5914.8614.5914.84148,155
2/19/201514.7514.8214.6614.77225,221
2/18/201514.8314.8714.7014.80220,979
2/17/201514.7114.8514.6614.79393,240
2/13/201514.8814.9214.8214.86210,620
2/12/201514.6915.0014.6214.88616,179
2/11/201514.7914.9714.7314.91359,509
2/10/201514.8615.0714.8414.99415,191
2/9/201514.6014.8714.6014.86825,595
2/6/201514.5614.7514.4914.68326,926
2/5/201514.5114.6714.4414.61279,553
2/4/201514.4214.7514.4214.67414,492
2/3/201514.4614.5114.1914.43493,491
2/2/201514.4114.6214.3214.60230,948
1/30/201514.6614.7614.5414.61310,479
1/29/201514.6114.8014.6114.74433,029
1/28/201514.8614.8814.4814.48379,278
1/27/201514.9214.9814.6814.82497,178
1/26/201514.8415.1014.7915.01408,800
1/23/201515.0915.1814.8714.94625,511
1/22/201515.1815.2314.8815.211,287,733
1/21/201514.1514.2313.8214.09532,643
1/20/201513.9414.0513.9013.99253,032
1/16/201513.6013.7513.4513.72361,296
1/15/201513.9313.9813.5013.911,168,458
1/14/201513.3613.4613.1513.25383,772
1/13/201513.5613.6113.3013.34370,161
1/12/201513.3913.3913.1713.19408,988
1/9/201513.3813.4613.3013.39326,126
1/8/201513.4513.5813.3813.41198,354
1/7/201513.0913.2213.0213.22249,348
1/6/201513.3613.4913.1413.22300,985
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center