LOGI: Historical Prices for Logitech International S.A.

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	16.56	16.60	16.31	16.46	431,300	16.46
16-Dec-09	16.65	16.85	16.48	16.55	573,700	16.55
15-Dec-09	16.25	16.49	16.24	16.35	332,200	16.35
14-Dec-09	16.17	16.77	16.16	16.48	1,426,000	16.48
11-Dec-09	16.20	16.25	15.68	15.85	969,400	15.85
10-Dec-09	16.31	16.40	16.12	16.16	533,900	16.16
9-Dec-09	16.11	16.51	16.05	16.50	511,000	16.50
8-Dec-09	16.56	16.58	16.14	16.26	641,000	16.26
7-Dec-09	16.47	16.70	16.36	16.40	350,600	16.40
4-Dec-09	16.53	16.66	16.12	16.31	774,300	16.31
3-Dec-09	16.71	16.78	16.44	16.45	443,700	16.45
2-Dec-09	16.60	16.83	16.53	16.75	607,300	16.75
1-Dec-09	16.79	16.87	16.64	16.73	484,400	16.73
30-Nov-09	16.56	16.65	16.38	16.53	1,077,300	16.53
27-Nov-09	16.60	16.91	16.59	16.71	208,800	16.71
25-Nov-09	17.04	17.13	16.80	17.10	414,900	17.10
24-Nov-09	17.11	17.16	16.79	17.01	393,300	17.01
23-Nov-09	17.15	17.36	17.07	17.16	641,000	17.16
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
* 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