LOGN.SW: Logitech International S.A. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.3902

CLOSE 7.4054

Low

LOW 5.73

High

HIGH 12.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2013	7.04	7.17	6.95	7.11
01/04/2013	7.15	7.35	7.1	7.25
01/07/2013	7.25	7.3	7.1	7.15
01/08/2013	7.13	7.15	6.95	6.97
01/09/2013	7.04	7.06	6.87	7
01/10/2013	6.98	7.04	6.81	7
01/11/2013	7	7.05	6.9	6.97
01/14/2013	7.1	7.27	7.07	7.22
01/15/2013	7.11	7.12	6.88	6.9
01/16/2013	6.87	6.92	6.67	6.75
01/17/2013	6.76	6.86	6.71	6.83
01/18/2013	6.83	6.85	6.77	6.8
01/21/2013	6.77	6.89	6.7	6.79
01/22/2013	6.75	6.81	6.71	6.75
01/23/2013	6.7	7.35	6.69	7.2
01/24/2013	6.52	6.76	6.29	6.51
01/25/2013	6.46	6.52	6.39	6.41
01/28/2013	6.44	6.45	6.25	6.35
01/29/2013	6.35	6.35	6.26	6.31
01/30/2013	6.27	6.31	6.15	6.23
01/31/2013	6.2	6.25	6.08	6.12
02/01/2013	6.07	6.25	6.03	6.18
02/04/2013	6.24	6.27	6.15	6.16
02/05/2013	6.18	6.24	6.08	6.14
02/06/2013	6.22	6.31	6.19	6.28
02/07/2013	6.23	6.27	6.16	6.2
02/08/2013	6.28	6.3	6.15	6.23
02/11/2013	6.25	6.29	6.23	6.28
02/12/2013	6.26	6.29	6.25	6.27
02/13/2013	6.29	6.45	6.24	6.39
02/14/2013	6.43	6.71	6.38	6.64
02/15/2013	6.66	6.75	6.58	6.7
02/18/2013	6.71	6.77	6.63	6.69
02/19/2013	6.71	6.75	6.64	6.71
02/20/2013	6.76	6.76	6.58	6.61
02/21/2013	6.53	6.56	6.3	6.32
02/22/2013	6.33	6.48	6.33	6.44
02/25/2013	6.48	6.58	6.44	6.46
02/26/2013	6.44	6.46	6.33	6.41
02/27/2013	6.42	6.43	6.26	6.36
02/28/2013	6.4	6.4	6.28	6.33
03/01/2013	6.46	6.59	6.38	6.41
03/04/2013	6.38	6.38	6.21	6.22
03/05/2013	6.28	6.41	6.28	6.4
03/06/2013	6.42	6.44	6.27	6.4
03/07/2013	6.4	6.44	6.35	6.38
03/08/2013	6.38	6.43	6.37	6.41
03/11/2013	6.48	6.48	6.36	6.44
03/12/2013	6.47	6.54	6.46	6.49
03/13/2013	6.51	6.54	6.36	6.46
03/14/2013	6.44	6.5	6.39	6.41
03/15/2013	6.46	6.52	6.39	6.39
03/18/2013	6.38	6.43	6.29	6.43
03/19/2013	6.39	6.45	6.34	6.37
03/20/2013	6.38	6.42	6.35	6.38
03/21/2013	6.48	6.49	6.4	6.43
03/22/2013	6.4	6.49	6.36	6.38
03/25/2013	6.38	6.42	6.29	6.32
03/26/2013	6.35	6.43	6.3	6.38
03/27/2013	6.42	6.45	6.26	6.26
03/28/2013	6.28	6.44	6.28	6.43
04/02/2013	6.44	6.58	6.42	6.53
04/03/2013	6.57	6.58	6.47	6.52
04/04/2013	6.5	6.57	6.45	6.51
04/05/2013	6.48	6.59	6.41	6.51
04/08/2013	6.52	6.59	6.44	6.48
04/09/2013	6.43	6.58	6.43	6.54
04/10/2013	6.5	6.62	6.48	6.56
04/11/2013	6.49	6.56	6.36	6.54
04/12/2013	6.48	6.59	6.47	6.57
04/15/2013	6.57	6.62	6.51	6.61
04/16/2013	6.58	6.76	6.58	6.76
04/17/2013	6.68	6.75	6.56	6.67
04/18/2013	6.6	6.7	6.6	6.7
04/19/2013	6.6	6.7	6.6	6.7
04/22/2013	6.7	6.7	6.6	6.6
04/23/2013	6.62	6.74	6.59	6.74
04/24/2013	6.7	6.8	6.6	6.8
04/25/2013	6.2	6.5	6.2	6.3
04/26/2013	6.2	6.3	5.9	5.9
04/29/2013	5.75	5.98	5.73	5.92
04/30/2013	5.86	5.96	5.86	5.92
05/02/2013	5.87	5.94	5.81	5.92
05/03/2013	5.92	6.07	5.87	6.07
05/06/2013	6	6.1	6	6.1
05/07/2013	6.1	6.1	6	6.1
05/08/2013	6	6.1	6	6.1
05/10/2013	6.14	6.21	6.08	6.21
05/13/2013	6.2	6.3	6.1	6.2
05/14/2013	6.27	6.33	6.21	6.25
05/15/2013	6.2	6.3	6.2	6.3
05/16/2013	6.2	6.3	6.2	6.3
05/17/2013	6.36	6.41	6.27	6.39
05/21/2013	6.4	6.5	6.3	6.4
05/22/2013	6.42	6.45	6.38	6.42
05/23/2013	6.6	6.7	6.4	6.5
05/24/2013	6.62	6.67	6.25	6.27
05/27/2013	6.26	6.26	6.16	6.25
05/28/2013	6.3	6.4	6.2	6.3
05/29/2013	6.2	6.4	6.2	6.3
05/30/2013	6.4	6.6	6.3	6.5
05/31/2013	6.61	6.82	6.61	6.65
06/03/2013	6.62	6.74	6.59	6.64
06/04/2013	6.6	6.7	6.6	6.6
06/05/2013	6.61	6.69	6.57	6.58
06/06/2013	6.62	6.69	6.52	6.52
06/07/2013	6.5	6.7	6.5	6.6
06/10/2013	6.61	6.75	6.61	6.67
06/11/2013	6.6	6.7	6.4	6.4
06/12/2013	6.49	6.52	6.31	6.36
06/13/2013	6.33	6.34	6.26	6.28
06/14/2013	6.42	6.46	6.32	6.37
06/17/2013	6.44	6.49	6.32	6.46
06/18/2013	6.38	6.41	6.3	6.35
06/19/2013	6.34	6.39	6.29	6.35
06/20/2013	6.3	6.43	6.3	6.35
06/21/2013	6.31	6.43	6.26	6.37
06/24/2013	6.3	6.41	6.25	6.34
06/25/2013	6.34	6.38	6.25	6.3
06/26/2013	6.36	6.44	6.33	6.36
06/27/2013	6.36	6.43	6.3	6.31
06/28/2013	6.37	6.51	6.37	6.51
07/01/2013	6.5	6.65	6.5	6.62
07/02/2013	6.56	6.66	6.53	6.65
07/03/2013	6.59	6.63	6.5	6.51
07/04/2013	6.6	6.62	6.51	6.62
07/05/2013	6.65	6.65	6.58	6.6
07/08/2013	6.64	6.64	6.51	6.51
07/09/2013	6.6	6.6	6.36	6.39
07/10/2013	6.42	6.43	6.31	6.36
07/11/2013	6.4	6.4	6.29	6.31
07/12/2013	6.29	6.37	6.27	6.3
07/15/2013	6.28	6.38	6.27	6.33
07/16/2013	6.31	6.34	6.29	6.33
07/17/2013	6.32	6.4	6.28	6.37
07/18/2013	6.35	6.39	6.34	6.37
07/19/2013	6.37	6.37	6.27	6.29
07/22/2013	6.3	6.32	6.21	6.26
07/23/2013	6.26	6.29	6.17	6.21
07/24/2013	6.21	6.23	6.13	6.14
07/25/2013	6.7	6.98	6.66	6.67
07/26/2013	6.71	6.71	6.57	6.6
07/29/2013	6.58	6.71	6.53	6.66
07/30/2013	6.67	6.7	6.58	6.68
07/31/2013	6.69	6.71	6.59	6.59
08/02/2013	6.66	6.69	6.55	6.55
08/05/2013	6.62	6.67	6.56	6.67
08/06/2013	6.69	6.78	6.61	6.68
08/07/2013	6.7	6.71	6.64	6.66
08/08/2013	6.7	6.73	6.61	6.73
08/09/2013	6.75	6.88	6.71	6.85
08/12/2013	6.84	6.93	6.75	6.93
08/13/2013	6.92	6.94	6.85	6.88
08/14/2013	6.89	6.92	6.84	6.87
08/15/2013	6.85	6.9	6.71	6.8
08/16/2013	6.78	6.78	6.64	6.67
08/19/2013	6.7	6.72	6.62	6.71
08/20/2013	6.71	6.71	6.58	6.65
08/21/2013	6.63	6.65	6.6	6.65
08/22/2013	6.67	6.78	6.63	6.73
08/23/2013	6.76	6.91	6.68	6.87
08/26/2013	6.9	7.3	6.86	7.1
08/27/2013	7.1	7.11	6.98	6.98
08/28/2013	6.98	6.98	6.82	6.92
08/29/2013	6.9	6.94	6.83	6.88
08/30/2013	6.83	6.9	6.78	6.81
09/02/2013	6.94	7.15	6.93	7.1
09/03/2013	7.18	7.38	7.17	7.34
09/04/2013	7.45	7.59	7.37	7.37
09/05/2013	7.39	7.69	7.38	7.6
09/06/2013	7.62	7.66	7.43	7.56
09/09/2013	7.54	7.69	7.52	7.63
09/10/2013	7.71	8.1	7.63	7.99
09/11/2013	7.98	8.02	7.86	7.86
09/12/2013	7.71	7.95	7.69	7.91
09/13/2013	7.88	7.9	7.81	7.87
09/16/2013	7.95	7.95	7.79	7.84
09/17/2013	7.81	7.85	7.74	7.77
09/18/2013	7.76	7.85	7.74	7.77
09/19/2013	7.84	7.87	7.66	7.68
09/20/2013	7.7	7.74	7.65	7.7
09/23/2013	7.64	7.7	7.58	7.58
09/24/2013	7.57	7.65	7.51	7.51
09/25/2013	7.59	7.74	7.54	7.67
09/26/2013	7.7	8.08	7.7	8.05
09/27/2013	8.2	8.26	8.01	8.01
09/30/2013	7.91	8.03	7.88	7.96
10/01/2013	8.02	8.02	7.9	7.93
10/02/2013	7.93	8.04	7.93	8.03
10/03/2013	8.05	8.2	8.03	8.15
10/04/2013	8.13	8.25	8.1	8.25
10/07/2013	8.29	8.29	8.12	8.23
10/08/2013	8.19	8.36	8.17	8.34
10/09/2013	8.31	8.35	8.23	8.23
10/10/2013	8.27	8.45	8.25	8.4
10/11/2013	8.46	8.55	8.45	8.53
10/14/2013	8.51	8.55	8.41	8.53
10/15/2013	8.56	8.57	8.45	8.52
10/16/2013	8.46	8.48	8.27	8.35
10/17/2013	8.37	8.39	7.97	8.07
10/18/2013	8.01	8.16	7.92	8.01
10/21/2013	7.99	8.22	7.99	8.14
10/22/2013	8.11	8.18	8.02	8.04
10/23/2013	8.42	8.54	8.27	8.42
10/24/2013	8.86	9.44	8.76	9.16
10/25/2013	9.15	9.32	9.07	9.2
10/28/2013	9.2	9.22	8.86	9
10/29/2013	8.92	9.08	8.9	9
10/30/2013	9.02	9.14	8.99	9.09
10/31/2013	9.08	9.3	9.06	9.29
11/01/2013	9.32	9.42	9.29	9.35
11/04/2013	9.33	9.44	9.26	9.35
11/05/2013	9.25	9.34	9.11	9.28
11/06/2013	9.3	9.42	9.23	9.25
11/07/2013	9.3	9.39	9.27	9.38
11/08/2013	9.36	9.43	9.31	9.4
11/11/2013	9.45	9.73	9.41	9.69
11/12/2013	9.7	9.73	9.58	9.69
11/13/2013	9.68	9.69	9.45	9.61
11/14/2013	9.65	9.73	9.56	9.73
11/15/2013	9.71	9.88	9.62	9.83
11/18/2013	9.88	9.88	9.71	9.88
11/19/2013	9.84	9.84	9.63	9.69
11/20/2013	9.62	9.79	9.6	9.78
11/21/2013	9.78	10.1	9.66	10.1
11/22/2013	10.15	10.25	9.93	9.96
11/25/2013	10.05	10.25	9.95	10.25
11/26/2013	10.25	10.4	10.15	10.4
11/27/2013	10.4	10.4	10.2	10.35
11/28/2013	10.4	10.5	10.2	10.45
11/29/2013	10.45	10.45	10.3	10.35
12/02/2013	10.25	10.45	10.25	10.45
12/03/2013	10.45	10.5	10.3	10.5
12/04/2013	10.45	10.45	10.2	10.4
12/05/2013	10.4	10.55	10.3	10.35
12/06/2013	10.3	11	10.3	10.75
12/09/2013	10.8	10.85	10.6	10.75
12/10/2013	10.75	11.1	10.7	10.95
12/11/2013	10.9	11.05	10.85	10.95
12/12/2013	11.2	11.4	11.15	11.35
12/13/2013	11.4	11.6	11.15	11.2
12/16/2013	11.15	11.25	10.85	11.25
12/17/2013	11.2	11.3	11	11
12/18/2013	10.95	11.5	10.95	11.5
12/19/2013	11.7	12.2	11.55	11.85
12/20/2013	11.95	12.15	11.8	12
12/23/2013	11.95	12.05	11.75	11.95
12/27/2013	12.1	12.25	12	12.25
12/30/2013	12.25	12.3	12.1	12.25

Menu

Create your free account now!

LOGN.SW: Logitech International S.A. Historical Data

2013 Historical Chart

Average

Low

High