Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Logitech Int S.A. (NQ: LOGI )

84.76 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.331 6.424 6.301 6.370 973,668 +0.34(+5.63%)
Nov 29, 2011 6.092 6.131 6.007 6.030 738,299 -0.12(-1.88%)
Nov 28, 2011 6.216 6.231 6.077 6.146 872,551 +0.42(+7.28%)
Nov 25, 2011 5.675 5.860 5.667 5.729 568,682 +0.14(+2.49%)
Nov 23, 2011 5.729 5.729 5.559 5.590 576,437 -0.21(-3.60%)
Nov 22, 2011 5.822 5.876 5.737 5.799 795,361 -0.12(-2.09%)
Nov 21, 2011 5.860 5.930 5.756 5.922 804,384 -0.12(-1.92%)
Nov 18, 2011 6.115 6.131 5.976 6.038 572,980 +0.00(+0.00%)
Nov 17, 2011 6.216 6.216 5.915 6.038 857,954 -0.19(-2.98%)
Nov 16, 2011 6.223 6.316 6.177 6.223 370,607 -0.04(-0.62%)
Nov 15, 2011 6.177 6.285 6.123 6.262 700,510 -0.08(-1.34%)
Nov 14, 2011 6.440 6.463 6.297 6.347 420,886 -0.18(-2.72%)
Nov 11, 2011 6.463 6.602 6.447 6.524 541,645 +0.15(+2.42%)
Nov 10, 2011 6.555 6.565 6.347 6.370 552,867 -0.08(-1.32%)
Nov 09, 2011 6.802 6.802 6.370 6.455 1,197,013 -0.63(-8.83%)
Nov 08, 2011 6.980 7.088 6.880 7.080 861,003 +0.11(+1.55%)
Nov 07, 2011 6.972 7.019 6.872 6.972 903,174 -0.08(-1.20%)
Nov 04, 2011 7.111 7.165 6.988 7.057 825,044 -0.29(-3.89%)
Nov 03, 2011 7.173 7.382 6.991 7.343 819,186 +0.26(+3.71%)
Nov 02, 2011 7.065 7.189 6.999 7.080 803,179 +0.01(+0.11%)
Nov 01, 2011 6.934 7.343 6.872 7.073 3,068,709 -0.61(-7.94%)
Oct 31, 2011 7.544 7.737 7.505 7.683 2,778,083 -0.18(-2.26%)
Oct 28, 2011 7.698 7.891 7.644 7.860 1,583,342 -0.12(-1.55%)
Oct 27, 2011 8.231 8.370 7.798 7.984 2,475,700 +1.03(+14.76%)
Oct 26, 2011 7.003 7.065 6.702 6.957 1,558,274 +0.21(+3.09%)
Oct 25, 2011 6.895 6.941 6.687 6.748 1,132,765 -0.28(-3.96%)
Oct 24, 2011 6.756 7.096 6.710 7.026 1,506,370 +0.66(+10.30%)
Oct 21, 2011 6.339 6.385 6.247 6.370 801,646 +0.04(+0.61%)
Oct 20, 2011 6.347 6.470 6.185 6.331 1,191,899 +0.12(+1.99%)
Oct 19, 2011 6.192 6.277 6.046 6.208 2,791,473 -0.29(-4.40%)
Oct 18, 2011 6.393 6.494 6.223 6.494 1,241,760 +0.10(+1.57%)
Oct 17, 2011 6.579 6.617 6.331 6.393 836,556 -0.29(-4.39%)
Oct 14, 2011 6.818 6.841 6.633 6.687 681,277 -0.02(-0.23%)
Oct 13, 2011 6.864 6.864 6.486 6.702 1,112,036 -0.33(-4.72%)
Oct 12, 2011 7.003 7.138 6.934 7.034 1,115,537 +0.23(+3.41%)
Oct 11, 2011 6.663 6.911 6.648 6.802 864,164 +0.09(+1.38%)
Oct 10, 2011 6.447 6.725 6.424 6.710 1,007,497 +0.25(+3.95%)
Oct 07, 2011 6.718 6.718 6.416 6.455 760,739 -0.15(-2.34%)
Oct 06, 2011 6.594 6.710 6.416 6.609 900,411 +0.20(+3.13%)
Oct 05, 2011 6.401 6.470 6.239 6.409 1,303,390 +0.01(+0.12%)
Oct 04, 2011 6.015 6.416 5.984 6.401 1,024,090 +0.33(+5.47%)
Oct 03, 2011 6.030 6.393 5.999 6.069 1,455,142 +0.04(+0.64%)
Sep 30, 2011 6.053 6.231 5.992 6.030 1,334,075 -0.15(-2.38%)
Sep 29, 2011 6.239 6.308 6.023 6.177 1,138,110 +0.14(+2.30%)
Sep 28, 2011 6.100 6.200 5.945 6.038 998,660 -0.10(-1.64%)
Sep 27, 2011 6.270 6.277 6.061 6.138 4,164,706 +0.00(+0.00%)
Sep 26, 2011 6.015 6.162 5.930 6.138 3,785,606 +0.15(+2.58%)
Sep 23, 2011 5.907 6.023 5.884 5.984 4,509,329 +0.02(+0.39%)
Sep 22, 2011 5.853 6.301 5.721 5.961 9,155,053 -0.79(-11.67%)
Sep 21, 2011 6.772 6.941 6.702 6.748 1,467,509 -0.11(-1.58%)
Sep 20, 2011 6.926 7.019 6.810 6.856 1,276,817 -0.34(-4.72%)
Sep 19, 2011 7.034 7.243 6.957 7.196 2,222,496 -0.23(-3.12%)
Sep 16, 2011 7.513 7.521 7.312 7.428 1,009,977 -0.08(-1.13%)
Sep 15, 2011 7.551 7.629 7.382 7.513 1,305,659 +0.11(+1.46%)
Sep 14, 2011 7.351 7.474 7.227 7.405 1,142,069 +0.11(+1.48%)
Sep 13, 2011 7.320 7.389 7.235 7.297 1,166,920 +0.01(+0.11%)
Sep 12, 2011 7.011 7.304 6.980 7.289 3,470,906 -0.03(-0.42%)
Sep 09, 2011 7.382 7.559 7.266 7.320 2,710,689 -0.44(-5.67%)
Sep 08, 2011 7.629 7.829 7.629 7.760 1,794,268 -0.11(-1.37%)
Sep 07, 2011 7.744 7.984 7.714 7.868 1,186,633 +0.26(+3.45%)
Sep 06, 2011 7.312 7.621 7.297 7.605 3,725,124 -0.57(-6.99%)
Sep 02, 2011 8.455 8.493 8.076 8.177 1,489,312 -0.21(-2.49%)
Sep 01, 2011 8.625 8.663 8.378 8.385 2,033,799 -0.56(-6.30%)
Aug 31, 2011 9.289 9.335 8.891 8.949 2,660,369 -0.04(-0.43%)
Aug 30, 2011 8.601 9.188 8.524 8.988 3,117,557 +0.26(+3.01%)
Aug 29, 2011 8.339 8.779 8.331 8.725 2,284,723 +0.41(+4.92%)
Aug 26, 2011 8.015 8.408 7.945 8.316 1,753,059 +0.05(+0.56%)
Aug 25, 2011 8.277 8.509 7.976 8.269 2,739,475 +0.02(+0.19%)
Aug 24, 2011 8.076 8.370 8.015 8.254 2,663,858 +0.35(+4.39%)
Aug 23, 2011 7.482 7.937 7.397 7.907 2,861,936 +0.60(+8.25%)
Aug 22, 2011 7.026 7.474 6.957 7.304 3,446,465 +0.29(+4.18%)
Aug 19, 2011 6.872 7.119 6.870 7.011 2,784,675 -0.19(-2.68%)
Aug 18, 2011 6.779 7.243 6.718 7.204 3,047,430 +0.12(+1.63%)
Aug 17, 2011 6.980 7.134 6.918 7.088 3,909,411 +0.02(+0.33%)
Aug 16, 2011 6.965 7.119 6.918 7.065 2,547,320 +0.13(+1.89%)
Aug 15, 2011 6.779 6.957 6.663 6.934 3,278,547 +0.31(+4.66%)
Aug 12, 2011 6.694 6.745 6.548 6.625 2,197,396 +0.20(+3.12%)
Aug 11, 2011 6.092 6.486 6.061 6.424 6,667,116 +0.05(+0.73%)
Aug 10, 2011 6.470 6.617 6.316 6.378 2,650,788 -0.41(-6.03%)
Aug 09, 2011 6.663 6.818 6.401 6.787 4,063,767 +0.56(+9.06%)
Aug 08, 2011 6.316 6.470 6.146 6.223 3,479,637 -0.57(-8.41%)
Aug 05, 2011 6.864 6.965 6.617 6.795 4,308,955 +0.15(+2.21%)
Aug 04, 2011 6.779 6.856 6.582 6.648 3,501,216 -0.49(-6.92%)
Aug 03, 2011 7.111 7.196 6.980 7.142 5,567,989 +0.09(+1.31%)
Aug 02, 2011 7.119 7.196 7.007 7.050 3,796,986 -0.18(-2.46%)
Aug 01, 2011 7.474 7.490 7.127 7.227 3,986,770 -0.19(-2.50%)
Jul 29, 2011 7.420 7.513 7.312 7.412 2,789,488 -0.01(-0.10%)
Jul 28, 2011 7.466 7.466 7.289 7.420 6,383,760 -0.54(-6.79%)
Jul 27, 2011 7.961 8.038 7.853 7.961 2,244,293 -0.03(-0.39%)
Jul 26, 2011 7.791 8.069 7.752 7.992 3,248,934 -0.08(-0.96%)
Jul 25, 2011 8.092 8.092 7.984 8.069 825,651 -0.12(-1.51%)
Jul 22, 2011 8.192 8.262 8.123 8.192 884,017 +0.04(+0.47%)
Jul 21, 2011 8.123 8.246 8.030 8.154 1,177,022 +0.12(+1.44%)
Jul 20, 2011 8.154 8.239 7.984 8.038 2,119,644 +0.22(+2.87%)
Jul 19, 2011 7.675 7.922 7.644 7.814 1,395,619 +0.36(+4.87%)
Jul 18, 2011 7.567 7.613 7.428 7.451 2,229,675 -0.29(-3.79%)
Jul 15, 2011 7.729 7.806 7.605 7.744 1,991,248 -0.05(-0.69%)
Jul 14, 2011 7.798 7.999 7.760 7.798 1,468,603 -0.10(-1.27%)
Jul 13, 2011 7.868 8.061 7.853 7.899 1,993,352 -0.18(-2.20%)
Jul 12, 2011 7.883 8.200 7.883 8.076 2,153,198 +0.08(+0.97%)
Jul 11, 2011 7.914 8.080 7.907 7.999 1,799,730 -0.25(-3.00%)
Jul 08, 2011 8.269 8.300 8.146 8.246 843,489 -0.16(-1.93%)
Jul 07, 2011 8.354 8.478 8.308 8.408 1,064,293 -0.08(-0.91%)
Jul 06, 2011 8.455 8.563 8.393 8.486 1,355,171 +0.05(+0.55%)
Jul 05, 2011 8.486 8.532 8.370 8.439 1,802,806 -0.54(-6.02%)
Jul 01, 2011 8.872 9.018 8.779 8.980 1,478,953 +0.30(+3.47%)
Jun 30, 2011 8.586 8.702 8.540 8.679 1,477,318 +0.06(+0.72%)
Jun 29, 2011 8.463 8.833 8.447 8.617 2,790,958 +0.53(+6.49%)
Jun 28, 2011 7.914 8.130 7.891 8.092 1,918,691 -0.02(-0.29%)
Jun 27, 2011 8.123 8.223 8.069 8.115 1,995,602 -0.12(-1.50%)
Jun 24, 2011 8.316 8.331 8.107 8.239 2,114,602 -0.21(-2.47%)
Jun 23, 2011 8.262 8.470 8.231 8.447 2,223,121 -0.13(-1.53%)
Jun 22, 2011 8.648 8.756 8.578 8.578 1,816,240 -0.29(-3.22%)
Jun 21, 2011 8.740 8.910 8.740 8.864 1,845,136 +0.16(+1.86%)
Jun 20, 2011 8.694 8.810 8.649 8.702 2,742,920 -0.25(-2.76%)
Jun 17, 2011 9.057 9.057 8.879 8.949 1,213,722 -0.02(-0.17%)
Jun 16, 2011 8.910 9.034 8.872 8.964 1,761,918 -0.08(-0.85%)
Jun 15, 2011 9.103 9.250 9.011 9.042 2,756,803 -0.27(-2.90%)
Jun 14, 2011 9.320 9.366 9.269 9.312 1,901,126 +0.05(+0.58%)
Jun 13, 2011 9.273 9.374 9.188 9.258 1,072,411 -0.01(-0.08%)
Jun 10, 2011 9.157 9.312 9.142 9.266 2,441,273 +0.03(+0.33%)
Jun 09, 2011 9.258 9.366 9.165 9.235 1,351,979 +0.00(+0.00%)
Jun 08, 2011 9.350 9.381 9.196 9.235 2,125,794 -0.30(-3.16%)
Jun 07, 2011 9.690 9.706 9.513 9.536 1,708,530 -0.19(-1.98%)
Jun 06, 2011 9.937 9.968 9.713 9.729 1,440,476 -0.32(-3.15%)
Jun 03, 2011 10.08 10.12 10.01 10.05 1,754,276 +0.59(+6.20%)
May 24, 2011 9.567 9.598 9.451 9.459 1,567,584 -0.22(-2.23%)
May 23, 2011 9.675 9.698 9.582 9.675 1,383,821 -0.32(-3.17%)
May 20, 2011 9.930 10.01 9.876 9.991 1,613,468 +0.13(+1.33%)
May 19, 2011 9.806 9.968 9.783 9.860 2,275,117 +0.15(+1.59%)
May 18, 2011 9.636 9.737 9.613 9.706 1,090,023 +0.08(+0.88%)
May 17, 2011 9.474 9.644 9.451 9.621 1,655,613 -0.08(-0.88%)
May 16, 2011 9.906 9.906 9.690 9.706 1,381,221 -0.25(-2.48%)
May 13, 2011 9.945 9.999 9.876 9.953 1,542,288 -0.20(-1.98%)
May 12, 2011 10.13 10.20 10.05 10.15 800,380 +0.00(+0.00%)
May 11, 2011 10.26 10.33 10.11 10.15 914,174 -0.06(-0.60%)
May 10, 2011 10.13 10.26 10.09 10.22 2,054,003 +0.02(+0.23%)
May 09, 2011 10.02 10.26 9.999 10.19 2,233,456 +0.08(+0.76%)
May 06, 2011 10.29 10.29 10.08 10.11 1,730,974 -0.12(-1.13%)
May 05, 2011 10.23 10.32 10.16 10.23 2,912,625 -0.18(-1.71%)
May 04, 2011 10.43 10.47 10.32 10.41 1,619,108 +0.08(+0.75%)
May 03, 2011 10.23 10.39 10.15 10.33 2,799,627 -0.12(-1.18%)
May 02, 2011 10.43 10.65 10.42 10.45 1,628,631 -0.21(-1.96%)
Apr 29, 2011 10.65 10.69 10.62 10.66 1,106,610 +0.03(+0.29%)
Apr 28, 2011 10.89 10.90 10.52 10.63 3,662,455 -0.34(-3.10%)
Apr 27, 2011 10.79 10.98 10.69 10.97 2,398,456 +0.21(+1.94%)
Apr 26, 2011 10.66 10.86 10.55 10.76 2,534,721 +0.17(+1.60%)
Apr 25, 2011 10.66 10.76 10.59 10.59 728,223 -0.02(-0.15%)
Apr 21, 2011 10.61 10.72 10.49 10.61 1,980,655 +0.05(+0.51%)
Apr 20, 2011 10.67 10.72 10.45 10.55 2,034,234 +0.29(+2.78%)
Apr 19, 2011 10.35 10.44 10.20 10.27 3,834,245 -0.29(-2.78%)
Apr 18, 2011 10.61 10.64 10.45 10.56 2,374,376 -0.17(-1.58%)
Apr 15, 2011 10.48 10.77 10.32 10.73 5,585,613 +0.22(+2.13%)
Apr 14, 2011 10.79 10.88 10.49 10.51 6,281,448 -0.53(-4.82%)
Apr 13, 2011 11.10 11.19 10.95 11.04 3,682,622 +0.01(+0.07%)
Apr 12, 2011 11.10 11.10 10.93 11.03 2,309,193 -0.08(-0.76%)
Apr 11, 2011 11.20 11.20 11.07 11.12 2,163,739 -0.12(-1.03%)
Apr 08, 2011 11.40 11.43 11.19 11.23 1,662,670 -0.22(-1.89%)
Apr 07, 2011 11.40 11.51 11.28 11.45 3,643,686 -0.01(-0.07%)
Apr 06, 2011 11.30 11.59 11.26 11.46 3,244,410 +0.29(+2.63%)
Apr 05, 2011 11.09 11.19 11.07 11.16 3,247,702 -0.04(-0.38%)
Apr 04, 2011 11.19 11.37 11.16 11.21 4,523,813 -0.15(-1.33%)
Apr 01, 2011 11.53 11.77 11.36 11.36 21,104,210 -2.64(-18.86%)
Mar 31, 2011 13.98 14.05 13.88 14.00 972,479 -0.10(-0.71%)
Mar 30, 2011 14.10 14.18 13.98 14.10 1,183,215 +0.05(+0.38%)
Mar 29, 2011 13.94 14.07 13.88 14.04 894,273 -0.01(-0.05%)
Mar 28, 2011 14.06 14.25 14.04 14.05 1,219,886 -0.02(-0.11%)
Mar 25, 2011 13.99 14.32 13.94 14.07 1,474,710 -0.19(-1.35%)
Mar 24, 2011 14.24 14.35 14.05 14.26 725,420 +0.08(+0.60%)
Mar 23, 2011 14.15 14.25 14.11 14.18 729,018 -0.04(-0.27%)
Mar 22, 2011 14.32 14.32 14.15 14.21 874,838 -0.15(-1.07%)
Mar 21, 2011 14.40 14.43 14.25 14.37 684,827 +0.44(+3.16%)
Mar 18, 2011 14.06 14.07 13.85 13.93 1,004,594 +0.03(+0.22%)
Mar 17, 2011 14.04 14.08 13.88 13.90 525,548 +0.24(+1.75%)
Mar 16, 2011 13.84 13.98 13.60 13.66 2,477,452 -0.39(-2.80%)
Mar 15, 2011 13.83 14.10 13.72 14.05 1,802,529 -0.42(-2.88%)
Mar 14, 2011 14.42 14.57 14.37 14.47 864,821 -0.17(-1.16%)
Mar 11, 2011 14.52 14.71 14.49 14.64 1,014,126 +0.04(+0.26%)
Mar 10, 2011 14.85 14.85 14.60 14.60 1,459,040 -0.53(-3.47%)
Mar 09, 2011 15.17 15.20 15.06 15.13 1,190,966 +0.01(+0.05%)
Mar 08, 2011 15.24 15.34 15.09 15.12 1,223,703 -0.30(-1.95%)
Mar 07, 2011 15.16 15.53 15.16 15.42 4,189,296 +0.33(+2.20%)
Mar 04, 2011 15.05 15.15 14.97 15.09 1,370,757 -0.01(-0.05%)
Mar 03, 2011 14.86 15.22 14.86 15.10 1,711,426 +0.21(+1.40%)
Mar 02, 2011 14.60 14.89 14.59 14.89 1,638,461 +0.47(+3.27%)
Mar 01, 2011 14.69 14.70 14.33 14.42 1,544,773 -0.15(-1.06%)
Feb 28, 2011 14.88 14.89 14.57 14.57 1,532,897 -0.22(-1.46%)
Feb 25, 2011 14.59 14.79 14.57 14.79 1,025,636 +0.37(+2.57%)
Feb 24, 2011 14.34 14.54 14.28 14.42 990,255 +0.09(+0.65%)
Feb 23, 2011 14.52 14.55 14.19 14.32 2,767,182 -0.32(-2.21%)
Feb 22, 2011 14.69 14.89 14.58 14.65 1,483,177 -0.31(-2.06%)
Feb 18, 2011 15.10 15.10 14.77 14.96 1,665,897 -0.27(-1.78%)
Feb 17, 2011 15.09 15.25 15.03 15.23 750,329 +0.24(+1.60%)
Feb 16, 2011 14.89 15.10 14.85 14.99 870,704 +0.18(+1.20%)
Feb 15, 2011 14.89 15.00 14.79 14.81 854,489 -0.12(-0.78%)
Feb 14, 2011 14.82 15.09 14.82 14.93 670,875 +0.16(+1.10%)
Feb 11, 2011 14.59 14.78 14.55 14.76 601,400 -0.07(-0.47%)
Feb 10, 2011 14.69 14.84 14.54 14.83 1,256,200 +0.04(+0.26%)
Feb 09, 2011 14.93 14.99 14.76 14.79 2,197,626 -0.03(-0.21%)
Feb 08, 2011 14.94 14.99 14.82 14.82 1,070,454 -0.22(-1.49%)
Feb 07, 2011 14.91 15.15 14.87 15.05 1,332,868 +0.32(+2.15%)
Feb 04, 2011 14.64 14.77 14.52 14.73 806,084 +0.08(+0.58%)
Feb 03, 2011 14.48 14.69 14.38 14.65 1,194,380 -0.12(-0.78%)
Feb 02, 2011 14.57 14.82 14.55 14.76 972,838 -0.04(-0.26%)
Feb 01, 2011 14.65 14.98 14.60 14.80 1,923,203 +0.33(+2.29%)
Jan 31, 2011 14.72 14.76 14.45 14.47 1,520,308 -0.30(-2.04%)
Jan 28, 2011 14.75 14.88 14.52 14.77 1,850,162 -0.03(-0.21%)
Jan 27, 2011 15.19 15.30 14.51 14.80 5,179,963 -0.18(-1.19%)
Jan 26, 2011 14.82 15.05 14.82 14.98 2,541,020 +0.20(+1.36%)
Jan 25, 2011 14.91 14.96 14.57 14.78 3,099,504 +0.01(+0.05%)
Jan 24, 2011 14.52 14.85 14.41 14.77 1,937,163 +0.41(+2.82%)
Jan 21, 2011 14.39 14.55 14.26 14.37 1,756,251 +0.07(+0.46%)
Jan 20, 2011 14.53 14.53 14.24 14.30 2,364,626 -0.37(-2.53%)
Jan 19, 2011 14.73 14.78 14.55 14.67 2,617,118 -0.15(-1.04%)
Jan 18, 2011 15.02 15.04 14.69 14.82 2,780,355 +0.45(+3.11%)
Jan 14, 2011 14.18 14.41 14.18 14.38 1,403,144 +0.39(+2.76%)
Jan 13, 2011 14.13 14.13 13.95 13.99 2,010,946 -0.15(-1.09%)
Jan 12, 2011 14.27 14.27 14.11 14.15 1,018,019 +0.07(+0.49%)
Jan 11, 2011 14.08 14.20 14.00 14.08 1,280,035 +0.06(+0.44%)
Jan 10, 2011 13.85 14.02 13.70 14.01 1,312,647 -0.02(-0.11%)
Jan 07, 2011 14.18 14.28 13.96 14.03 1,682,163 -0.08(-0.60%)
Jan 06, 2011 14.11 14.17 13.94 14.11 1,336,879 +0.19(+1.39%)
Jan 05, 2011 13.75 13.93 13.71 13.92 3,781,222 -0.31(-2.17%)
Jan 04, 2011 14.78 14.78 13.83 14.23 7,428,115 -0.15(-1.02%)
Jan 03, 2011 14.52 14.59 14.28 14.38 3,812,902 +0.05(+0.38%)
Dec 31, 2010 14.53 14.57 14.17 14.32 2,329,149 -0.21(-1.43%)
Dec 30, 2010 14.88 14.95 14.51 14.53 1,891,733 -0.13(-0.90%)
Dec 29, 2010 14.74 14.75 14.63 14.66 914,881 +0.07(+0.48%)
Dec 28, 2010 14.72 14.86 14.52 14.59 1,701,095 +0.25(+1.72%)
Dec 27, 2010 14.60 14.66 14.28 14.35 2,698,803 -0.57(-3.83%)
Dec 23, 2010 14.82 14.92 14.65 14.92 1,376,045 -0.30(-1.98%)
Dec 22, 2010 15.19 15.27 15.16 15.22 1,172,861 +0.10(+0.66%)
Dec 21, 2010 15.00 15.15 14.87 15.12 2,485,613 +0.32(+2.19%)
Dec 20, 2010 14.95 14.99 14.68 14.79 3,303,452 +0.00(+0.00%)
Dec 17, 2010 14.92 14.93 14.45 14.79 8,121,768 -0.07(-0.47%)
Dec 16, 2010 14.83 14.89 14.61 14.86 1,607,029 +0.13(+0.89%)
Dec 15, 2010 14.83 15.03 14.72 14.73 1,944,887 -0.36(-2.35%)
Dec 14, 2010 15.17 15.18 14.96 15.09 2,161,701 -0.26(-1.71%)
Dec 13, 2010 15.57 15.60 15.29 15.35 1,919,114 -0.23(-1.49%)
Dec 10, 2010 15.63 15.67 15.49 15.58 1,285,124 +0.05(+0.30%)
Dec 09, 2010 15.57 15.64 15.33 15.54 1,255,618 -0.20(-1.28%)
Dec 08, 2010 15.87 15.92 15.66 15.74 1,380,684 +0.02(+0.10%)
Dec 07, 2010 16.19 16.19 15.71 15.72 1,196,845 -0.03(-0.22%)
Dec 06, 2010 15.74 15.80 15.60 15.76 1,121,019 -0.14(-0.90%)
Dec 03, 2010 15.99 16.03 15.80 15.90 1,876,079 +0.07(+0.44%)
Dec 02, 2010 15.62 15.85 15.56 15.83 1,368,317 +0.44(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.