Logitech International (LOGI)

10.77 +0.15  +1.41%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Logitech International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 10.71 10.94 10.68 10.77 845418
May 25, 2012 10.43 10.70 10.40 10.62 724607
May 24, 2012 10.78 10.78 10.43 10.56 1194023
May 23, 2012 10.81 10.85 10.62 10.79 2182455
May 22, 2012 11.36 11.47 11.00 11.07 1315665
May 21, 2012 11.04 11.37 11.01 11.22 1633078
May 18, 2012 10.95 11.04 10.60 10.65 1282412
May 17, 2012 10.47 10.63 10.32 10.49 2667657
May 16, 2012 10.26 10.84 10.23 10.50 1546954
May 15, 2012 9.83 10.00 9.79 9.87 418443
May 14, 2012 9.88 9.98 9.83 9.89 375142
May 11, 2012 10.02 10.17 9.97 10.02 417421
May 10, 2012 10.21 10.26 10.03 10.18 508767
May 9, 2012 9.76 10.16 9.73 10.13 1316635
May 8, 2012 9.94 10.05 9.90 10.00 995712
May 7, 2012 9.80 10.02 9.80 9.92 758655
May 4, 2012 9.93 9.98 9.83 9.85 1020671
May 3, 2012 9.90 10.02 9.86 9.99 763498
May 2, 2012 9.85 9.97 9.68 9.78 959012
May 1, 2012 10.08 10.27 10.08 10.17 681238
April 30, 2012 10.30 10.37 10.06 10.15 1698565
April 27, 2012 9.65 10.55 9.64 10.14 4368525
April 26, 2012 8.90 9.84 8.90 9.46 6986484
April 25, 2012 7.73 7.83 7.66 7.79 1023328
April 24, 2012 7.57 7.82 7.56 7.77 923209
April 23, 2012 7.64 7.72 7.59 7.71 741566
April 20, 2012 7.90 7.96 7.86 7.91 699080
April 19, 2012 8.01 8.07 7.94 8.05 687676
April 18, 2012 7.95 8.12 7.92 8.10 1412405
April 17, 2012 7.89 8.14 7.89 8.13 606543
April 16, 2012 7.88 8.035 7.82 8.03 506436
April 13, 2012 8.08 8.10 7.84 7.99 677417
April 12, 2012 7.83 8.36 7.83 8.30 612200
April 11, 2012 7.77 7.88 7.73 7.85 344919
April 10, 2012 7.65 7.740 7.62 7.73 652166
April 9, 2012 7.50 7.68 7.50 7.655 157903
April 5, 2012 7.64 7.76 7.600 7.64 266167
April 4, 2012 7.70 7.72 7.62 7.70 582593
April 3, 2012 7.99 8.02 7.84 7.89 363314
April 2, 2012 7.74 8.03 7.72 8.02 328780
March 30, 2012 7.77 7.83 7.73 7.80 160984
March 29, 2012 7.73 7.75 7.65 7.72 208702
March 28, 2012 7.83 7.87 7.75 7.83 226120
March 27, 2012 7.89 7.92 7.83 7.85 344907
March 26, 2012 7.68 7.78 7.62 7.74 312860
March 23, 2012 7.61 7.62 7.53 7.60 123774
March 22, 2012 7.53 7.680 7.52 7.61 425386
March 21, 2012 7.78 7.78 7.63 7.67 458887
March 20, 2012 7.81 7.92 7.76 7.90 294212
March 19, 2012 7.86 8.04 7.83 7.98 474202
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LOGI News

$LOGI will test lows after buyback ends 8 days. management overpaying on 300,000 shares daily. volume drying up
about 3 hours ago by jacobandersen
Type with Light on Logitech's New Solar Keyboard for Mac, iPad and iPhone http://stks.co/41dd $LOGI
about 3 hours ago by LogitechIR
$LOGI looks like the buybacks will end in 8 days at this rate. only 8 more days to front run it.
about 3 hours ago by jacobandersen
Logitech still buying back it's shares, currently owned: 17.8% http://stks.co/40xr $LOGI Last week added 1,615,000
about 20 hours ago by Khaledmrd
$LOGI Logitech buyback =1-Board outlook confidence 2-Lower supply of shares 4 investors & short interest 3- Attractive KPIs EPS & P/E=+$20?
about 4 days ago by Khaledmrd
$LOGI will crash to $8 after buyback ends in 9 more trading days. LOGI has been buying 300,000 shares a day.
about 4 days ago by jacobandersen
http://stks.co/3zp3 B.Y.O.D. Cisco finding Great for Apple & Logitech for Business new Division as gives consumers choice $AAPL $LOGI $CSCO
about 4 days ago by yaomrd
INTERVIEW: $LOGI Concerned About Effects Of Greek Euro Exit. http://stks.co/3zdz
about 5 days ago by abubnic
TICK TOCK to $$$ Electronics/IT Cycles of all time- Windows 8, iOS 6, Android 5, M.Lion OSX, Google TV2, Apple HDTV $AAPL $LOGI $GOOG $MSFT
about 5 days ago by yaomrd
HP, Acer, Lenovo & Dell Round Out Top Five Spots; China Market Posts Sequential Growth, Apple http://stks.co/3yry $AAPL $HPQ $LOGI $DELL
about 6 days ago by Khaledmrd
Dropping Euro VS US$ great for companies with financials in US and selling in Europe $LOGI $AAPL $MSFT
about 6 days ago by Khaledmrd
Logitech to cut Swiss workforce by 16%,more regions soon,restructuring program savings ~$80m $LOGI http://stks.co/3y37 &compelling products
about 6 days ago by Khaledmrd
"Microsoft set to release Office for iOS and Android tablets in November" http://stks.co/3xGq $LOGI $MSFT 2012 mouse & keyboard catalyst
about 7 days ago by Khaledmrd
Microsoft, estimated 500 million users will have Windows 8 on next year http://stks.co/3xDB Great 4 Hardware makers $MSFT $LOGI $INTC $HPQ
about 7 days ago by Khaledmrd
Around 10 trading days window left on Logitech SHARES Repurchase program $LOGI http://stks.co/3wnV i expect a Short Squeeze soon
about 7 days ago by Khaledmrd
http://stks.co/3wP9 $LOGI 14-18-May 1,615,000 shares bought Total shares purchased since the beginning of program:22,639,412,TOTAL 16.8%
about 8 days ago by Khaledmrd
$LOGI Logitech 5months boosters, IPad acces. 4 Consumer & Business, Video comm.beyond PC, Harmony Remotes, UE Music, W8 & Mac, B2B & S.TV
about 8 days ago by yaomrd
@Logitech plus, Zero Debt, Target price 18.77, http://stks.co/3vcf $LOGI P/E 2 drop 20s w/ last Qtr result, to 10s w/ C.QTR profit?vs 2011
about 8 days ago by yaomrd
The Strongest Small-Caps in the Market
May 21, 4:04PM Benzinga
Blue Jeans pairs up with Microsoft Outlook for simple video conferencing http://stks.co/3uWl $PLCM $CSCO $LOGI $MSFT A threat for UC COs
about 9 days ago by Khaledmrd
Do we need future #telepresence COs? $PLCM $CSCO $LOGI $MSFT maybe UC infrastructure by Network Gear COs Endpoints by PC COs& Cloud Services
about 10 days ago by Khaledmrd
$logi on sight
about 12 days ago by Captain_Power
$logi volume picking up. hitting HOD
about 13 days ago by speedster
HIGH $PUT VOLU $IWR 5774% $VELT 2793% $LOGI 2327% $ITRI 1595% $SKS 1481% $OSUR 1466% $VQ 1302% $AON 1229% $VMED 1143% $CHS 1128%
about 14 days ago by livevol_pro
HIGH $PUT VOLU $IWR 5774% $VELT 2105% $LOGI 1860% $OSUR 1451% $SKS 1432% $VQ 1256% $AON 1229% $CHS 1098% $ITRI 1089% $EWA 898%
about 14 days ago by livevol_pro
5 Surprising Stocks Trading Under $10
May 07, 10:22AM Motley Fool
On The Fly: Closing Wrap
Apr 26, 5:03PM
The future of innovation
Apr 13, 8:05AM Fortune
Logitech Looks Cheap
Apr 10, 5:46PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
LOGI 10.77 +0.15 +1.41% 1.858B
LCC 12.62 +0.32 +2.60% 2.046B
LCAV 4.86 -0.13 -2.61% 91.66M
LBY 14.06 -0.11 -0.78% 288.51M
LBTYK 45.84 +0.39 +0.86%
LBTYB 47.50 -0.52 -1.08% 486.40M
LBTYA 47.54 +0.23 +0.49% 12.97B
LBJ 59.58 +2.32 +4.05%
LBAI 9.06 -0.05 -0.55% 243.90M
LAZ 23.39 +0.29 +1.26% 2.974B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close