LOGI: Historical Prices for Logitech International S.A.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.83	17.04	16.73	17.00	684,900	17.00
19-Nov-09	17.42	17.42	16.85	17.23	1,010,300	17.23
18-Nov-09	18.01	18.02	17.50	17.76	550,400	17.76
17-Nov-09	18.05	18.11	17.65	17.89	662,500	17.89
16-Nov-09	18.12	18.14	17.82	17.94	1,578,200	17.94
13-Nov-09	17.22	17.50	17.10	17.34	1,022,000	17.34
12-Nov-09	17.66	17.70	16.78	17.16	2,090,200	17.16
11-Nov-09	18.57	18.59	17.24	17.69	2,788,400	17.69
10-Nov-09	18.09	18.23	17.86	18.07	391,600	18.07
9-Nov-09	17.92	18.14	17.89	18.09	555,700	18.09
6-Nov-09	17.52	17.76	17.40	17.57	706,600	17.57
5-Nov-09	17.61	17.76	17.40	17.56	772,000	17.56
4-Nov-09	17.55	17.90	17.39	17.43	1,456,700	17.43
3-Nov-09	17.10	17.31	17.00	17.24	847,300	17.24
2-Nov-09	17.40	17.71	17.07	17.32	1,113,100	17.32
30-Oct-09	17.72	17.75	16.95	17.00	974,800	17.00
29-Oct-09	17.70	17.75	17.41	17.60	1,842,200	17.60
28-Oct-09	17.93	17.96	16.82	16.87	2,522,400	16.87
27-Oct-09	18.58	18.84	18.11	18.20	1,170,500	18.20
26-Oct-09	19.16	19.54	18.68	18.70	1,992,000	18.70
23-Oct-09	19.53	19.57	18.67	18.76	3,030,100	18.76
22-Oct-09	19.74	19.76	18.72	18.95	4,270,100	18.95
21-Oct-09	18.32	18.79	18.08	18.13	1,739,700	18.13
20-Oct-09	18.87	18.92	17.89	18.23	2,321,000	18.23
19-Oct-09	18.14	18.48	18.00	18.37	988,700	18.37
16-Oct-09	18.33	18.34	17.86	17.95	898,900	17.95
15-Oct-09	18.53	18.65	18.22	18.54	747,400	18.54
14-Oct-09	19.06	19.07	18.40	18.66	1,586,600	18.66
13-Oct-09	17.92	17.95	17.64	17.78	463,300	17.78
12-Oct-09	18.26	18.32	17.66	17.81	946,600	17.81
9-Oct-09	17.49	17.72	17.45	17.72	440,700	17.72
8-Oct-09	17.58	17.81	17.48	17.58	997,300	17.58
7-Oct-09	17.71	17.71	17.30	17.41	1,583,400	17.41
6-Oct-09	17.60	18.00	17.57	17.90	1,358,200	17.90
5-Oct-09	16.90	17.36	16.83	17.34	983,800	17.34
2-Oct-09	16.78	17.23	16.47	17.04	2,511,900	17.04
1-Oct-09	18.22	18.26	17.16	17.20	1,936,200	17.20
30-Sep-09	18.34	18.60	17.95	18.38	985,300	18.38
29-Sep-09	18.44	18.58	18.13	18.28	840,100	18.28
28-Sep-09	18.24	18.70	18.15	18.47	701,000	18.47
25-Sep-09	18.40	18.71	18.30	18.35	599,300	18.35
24-Sep-09	19.02	19.15	18.41	18.62	914,000	18.62
23-Sep-09	19.23	19.53	19.06	19.10	709,200	19.10
22-Sep-09	19.01	19.10	18.76	19.03	701,500	19.03
21-Sep-09	18.16	18.64	18.12	18.52	860,300	18.52
18-Sep-09	18.48	18.52	18.22	18.36	1,405,900	18.36
17-Sep-09	18.49	18.57	18.30	18.38	1,114,000	18.38
16-Sep-09	18.68	18.78	18.45	18.60	1,578,000	18.60
15-Sep-09	19.03	19.08	18.91	19.00	1,177,600	19.00
14-Sep-09	18.89	19.10	18.71	18.90	1,284,300	18.90
11-Sep-09	18.80	19.11	18.46	18.79	1,778,700	18.79
10-Sep-09	19.03	19.18	18.86	19.14	906,600	19.14
9-Sep-09	19.13	19.27	18.96	19.14	1,018,300	19.14
8-Sep-09	19.29	19.48	19.02	19.15	742,400	19.15
4-Sep-09	18.07	18.93	18.01	18.88	957,600	18.88
3-Sep-09	18.00	18.27	17.96	18.20	1,176,400	18.20
2-Sep-09	17.40	17.89	17.29	17.76	1,452,200	17.76
1-Sep-09	18.16	18.39	17.24	17.44	1,743,300	17.44
31-Aug-09	18.51	18.63	18.22	18.28	1,125,500	18.28
28-Aug-09	18.90	19.07	18.53	18.82	811,700	18.82
27-Aug-09	18.28	18.65	18.01	18.58	752,300	18.58
26-Aug-09	17.97	18.28	17.94	18.27	916,300	18.27
25-Aug-09	18.02	18.17	17.70	17.83	1,130,600	17.83
24-Aug-09	17.92	17.99	17.71	17.77	937,700	17.77
21-Aug-09	17.77	18.08	17.66	17.93	820,300	17.93
20-Aug-09	17.38	17.63	17.38	17.55	883,800	17.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions