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

Logitech Int S.A. (NQ: LOGI )

92.08 +2.19 (+2.44%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 21, 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 (%)
Aug 31, 2005 7.200 7.250 7.119 7.243 282,005 +0.12(+1.71%)
Aug 30, 2005 7.200 7.202 7.067 7.121 214,081 -0.12(-1.71%)
Aug 29, 2005 7.291 7.327 7.244 7.244 152,645 -0.03(-0.48%)
Aug 26, 2005 7.335 7.378 7.246 7.279 159,952 -0.04(-0.58%)
Aug 25, 2005 7.235 7.420 7.235 7.322 370,477 +0.08(+1.09%)
Aug 24, 2005 7.266 7.370 7.148 7.243 295,749 -0.18(-2.37%)
Aug 23, 2005 7.470 7.470 7.414 7.418 184,612 -0.04(-0.53%)
Aug 22, 2005 7.505 7.546 7.443 7.457 102,148 +0.03(+0.37%)
Aug 19, 2005 7.455 7.478 7.383 7.430 286,491 -0.03(-0.41%)
Aug 18, 2005 7.470 7.501 7.391 7.461 165,433 -0.04(-0.54%)
Aug 17, 2005 7.480 7.557 7.480 7.501 230,487 -0.02(-0.28%)
Aug 16, 2005 7.522 7.598 7.494 7.522 221,406 +0.01(+0.15%)
Aug 15, 2005 7.528 7.542 7.480 7.511 479,130 -0.04(-0.56%)
Aug 12, 2005 7.544 7.592 7.538 7.553 231,601 -0.08(-0.99%)
Aug 11, 2005 7.605 7.721 7.551 7.629 292,278 +0.03(+0.33%)
Aug 10, 2005 7.513 7.690 7.513 7.604 443,711 +0.07(+0.95%)
Aug 09, 2005 7.463 7.586 7.463 7.532 299,606 +0.09(+1.22%)
Aug 08, 2005 7.372 7.519 7.335 7.441 365,773 +0.07(+0.94%)
Aug 05, 2005 7.339 7.412 7.299 7.372 624,860 -0.04(-0.55%)
Aug 04, 2005 7.341 7.515 7.277 7.412 925,324 -0.18(-2.41%)
Aug 03, 2005 7.497 7.611 7.465 7.596 391,821 +0.10(+1.34%)
Aug 02, 2005 7.557 7.557 7.453 7.495 701,459 -0.06(-0.82%)
Aug 01, 2005 7.544 7.586 7.474 7.557 713,820 +0.04(+0.59%)
Jul 29, 2005 7.345 7.557 7.345 7.513 902,452 +0.31(+4.32%)
Jul 28, 2005 7.268 7.268 7.134 7.202 425,087 -0.11(-1.56%)
Jul 27, 2005 7.069 7.333 7.046 7.316 1,280,503 +0.29(+4.18%)
Jul 26, 2005 6.972 7.046 6.938 7.022 815,290 +0.05(+0.78%)
Jul 25, 2005 6.916 6.997 6.855 6.968 846,712 +0.06(+0.87%)
Jul 22, 2005 6.845 6.986 6.845 6.909 835,489 +0.16(+2.37%)
Jul 21, 2005 6.689 6.810 6.660 6.748 1,840,258 +0.17(+2.55%)
Jul 20, 2005 6.496 6.636 6.440 6.580 374,899 +0.15(+2.34%)
Jul 19, 2005 6.660 6.660 6.418 6.430 676,823 -0.33(-4.86%)
Jul 18, 2005 6.700 6.804 6.700 6.758 1,056,071 -0.05(-0.68%)
Jul 15, 2005 6.756 6.804 6.694 6.804 401,982 +0.00(+0.06%)
Jul 14, 2005 6.650 6.938 6.636 6.801 944,554 +0.15(+2.32%)
Jul 13, 2005 6.625 6.660 6.467 6.646 388,132 +0.04(+0.58%)
Jul 12, 2005 6.580 6.629 6.528 6.607 222,300 +0.06(+0.84%)
Jul 11, 2005 6.428 6.598 6.428 6.552 306,944 +0.09(+1.36%)
Jul 08, 2005 6.328 6.465 6.328 6.465 321,055 +0.21(+3.40%)
Jul 07, 2005 6.272 6.272 6.164 6.252 294,127 -0.09(-1.43%)
Jul 06, 2005 6.331 6.397 6.287 6.343 409,971 +0.09(+1.42%)
Jul 05, 2005 6.229 6.308 6.198 6.254 265,241 +0.09(+1.50%)
Jul 01, 2005 6.136 6.237 6.088 6.162 325,853 -6.15(-49.95%)
Jun 30, 2005 12.58 12.58 12.25 12.31 1,941,648 -0.34(-2.67%)
Jun 29, 2005 12.75 12.77 12.60 12.65 3,955,824 -0.04(-0.35%)
Jun 28, 2005 12.44 12.76 12.39 12.69 3,365,248 +0.34(+2.75%)
Jun 27, 2005 12.35 12.38 12.27 12.35 3,729,954 -0.05(-0.37%)
Jun 24, 2005 12.31 12.45 12.29 12.40 3,632,561 +0.13(+1.02%)
Jun 23, 2005 12.15 12.34 12.11 12.27 3,638,778 +0.08(+0.62%)
Jun 22, 2005 11.94 12.24 11.94 12.20 3,835,636 +0.35(+2.95%)
Jun 21, 2005 11.82 11.92 11.77 11.85 308,757 -0.01(-0.08%)
Jun 20, 2005 11.91 11.93 11.78 11.86 590,576 -0.02(-0.15%)
Jun 17, 2005 10.55 11.98 10.55 11.88 1,976,876 -0.02(-0.19%)
Jun 16, 2005 11.90 11.99 11.88 11.90 1,274,401 +0.25(+2.19%)
Jun 15, 2005 11.64 11.74 11.58 11.65 922,127 -0.11(-0.92%)
Jun 14, 2005 11.70 11.79 11.68 11.75 1,798,667 +0.01(+0.05%)
Jun 13, 2005 11.67 11.77 11.67 11.75 671,391 +0.06(+0.53%)
Jun 10, 2005 11.64 11.73 11.64 11.69 2,314,644 +0.11(+0.93%)
Jun 09, 2005 11.57 11.58 11.33 11.58 1,672,263 +0.05(+0.47%)
Jun 08, 2005 11.62 11.70 11.44 11.52 1,647,396 -0.05(-0.40%)
Jun 07, 2005 11.64 11.74 11.56 11.57 474,533 -0.07(-0.56%)
Jun 06, 2005 11.60 11.68 11.57 11.64 665,175 +0.05(+0.47%)
Jun 03, 2005 11.67 11.72 11.56 11.58 354,345 -0.07(-0.56%)
Jun 02, 2005 11.56 11.66 11.56 11.65 1,313,773 +0.08(+0.65%)
Jun 01, 2005 11.50 11.62 11.49 11.57 2,144,724 +0.01(+0.05%)
May 31, 2005 11.49 11.58 11.42 11.57 2,503,214 -0.20(-1.74%)
May 27, 2005 11.69 11.77 11.69 11.77 420,656 +0.03(+0.30%)
May 26, 2005 11.70 11.77 11.67 11.74 1,264,040 +0.04(+0.33%)
May 25, 2005 11.66 11.74 11.64 11.70 404,078 -0.11(-0.92%)
May 24, 2005 11.79 11.81 11.71 11.81 198,930 +0.02(+0.13%)
May 23, 2005 11.82 11.82 11.70 11.79 951,138 -0.02(-0.13%)
May 20, 2005 11.77 11.86 11.73 11.81 818,517 -0.06(-0.47%)
May 19, 2005 11.71 11.88 11.71 11.86 884,828 +0.01(+0.08%)
May 18, 2005 11.75 11.90 11.64 11.85 1,465,043 +0.09(+0.80%)
May 17, 2005 11.64 11.77 11.55 11.76 248,663 +0.06(+0.53%)
May 16, 2005 11.72 11.75 11.64 11.70 706,619 +0.02(+0.18%)
May 13, 2005 11.56 11.69 11.55 11.67 723,196 +0.12(+1.00%)
May 12, 2005 11.59 11.59 11.50 11.56 1,191,513 -0.16(-1.37%)
May 11, 2005 11.57 11.76 11.57 11.72 998,799 +0.17(+1.51%)
May 10, 2005 11.51 11.59 11.47 11.55 758,424 -0.12(-1.01%)
May 09, 2005 11.55 11.66 11.49 11.66 428,944 +0.28(+2.49%)
May 06, 2005 11.39 11.47 11.31 11.38 1,274,401 +0.10(+0.92%)
May 05, 2005 11.31 11.33 11.24 11.28 1,705,418 +0.01(+0.05%)
May 04, 2005 11.15 11.28 11.06 11.27 1,400,805 +0.21(+1.89%)
May 03, 2005 11.10 11.15 11.02 11.06 870,322 -0.16(-1.39%)
May 02, 2005 11.27 11.28 11.14 11.22 675,536 +0.09(+0.78%)
Apr 29, 2005 11.11 11.19 11.00 11.13 497,327 +0.10(+0.93%)
Apr 28, 2005 11.16 11.22 11.00 11.03 1,450,538 -0.34(-3.02%)
Apr 27, 2005 11.35 11.41 11.28 11.37 615,442 -0.13(-1.09%)
Apr 26, 2005 11.62 11.62 11.47 11.50 530,482 -0.33(-2.76%)
Apr 25, 2005 11.73 11.82 11.70 11.82 623,731 +0.15(+1.32%)
Apr 22, 2005 11.56 11.78 11.56 11.67 2,832,693 +0.18(+1.53%)
Apr 21, 2005 11.65 11.67 11.22 11.49 2,387,171 -0.15(-1.28%)
Apr 20, 2005 11.66 11.82 11.62 11.64 849,600 +0.01(+0.12%)
Apr 19, 2005 11.58 11.73 11.29 11.63 4,326,747 -0.32(-2.65%)
Apr 18, 2005 11.97 12.09 11.88 11.94 760,496 +0.03(+0.29%)
Apr 15, 2005 12.19 12.19 11.90 11.91 793,651 -0.25(-2.05%)
Apr 14, 2005 12.08 12.21 12.07 12.16 652,742 +0.05(+0.41%)
Apr 13, 2005 12.10 12.22 12.08 12.11 632,020 +0.19(+1.55%)
Apr 12, 2005 12.00 12.00 11.80 11.92 511,832 -0.06(-0.53%)
Apr 11, 2005 12.16 12.16 11.94 11.99 1,632,891 -0.08(-0.62%)
Apr 08, 2005 12.00 12.15 11.99 12.06 1,079,614 +0.20(+1.66%)
Apr 07, 2005 11.97 11.98 11.81 11.87 416,511 +0.04(+0.36%)
Apr 06, 2005 11.94 11.94 11.82 11.82 337,768 -0.12(-1.03%)
Apr 05, 2005 11.88 12.06 11.85 11.95 685,897 +0.05(+0.41%)
Apr 04, 2005 11.92 12.00 11.78 11.90 404,078 +0.07(+0.60%)
Apr 01, 2005 11.98 11.98 11.78 11.83 596,792 +0.08(+0.69%)
Mar 31, 2005 11.74 11.83 11.74 11.75 491,110 +0.03(+0.28%)
Mar 30, 2005 11.67 11.73 11.64 11.71 422,728 -0.04(-0.36%)
Mar 29, 2005 11.86 11.86 11.74 11.76 2,380,954 -0.13(-1.06%)
Mar 28, 2005 11.99 12.09 11.85 11.88 1,456,754 +0.03(+0.24%)
Mar 24, 2005 11.71 12.04 11.71 11.85 797,795 +0.15(+1.32%)
Mar 23, 2005 11.69 11.81 11.62 11.70 2,368,521 -0.30(-2.49%)
Mar 22, 2005 12.16 12.16 11.95 12.00 3,361,103 -0.29(-2.33%)
Mar 21, 2005 12.28 12.32 12.16 12.28 3,872,936 +0.08(+0.66%)
Mar 18, 2005 12.07 12.33 12.05 12.20 754,279 -0.09(-0.77%)
Mar 17, 2005 12.28 12.39 12.19 12.30 735,629 +0.00(+0.00%)
Mar 16, 2005 12.29 12.41 12.25 12.30 723,196 -0.10(-0.78%)
Mar 15, 2005 12.36 12.45 12.31 12.39 704,547 -0.01(-0.05%)
Mar 14, 2005 12.43 12.46 12.37 12.40 435,161 -0.04(-0.33%)
Mar 11, 2005 12.47 12.60 12.38 12.44 1,481,620 -0.03(-0.25%)
Mar 10, 2005 12.32 12.48 12.21 12.47 915,911 +0.17(+1.35%)
Mar 09, 2005 12.35 12.38 12.24 12.30 1,786,233 +0.05(+0.38%)
Mar 08, 2005 12.35 12.38 12.19 12.26 818,517 +0.03(+0.22%)
Mar 07, 2005 12.24 12.37 12.19 12.23 973,932 -0.12(-1.00%)
Mar 04, 2005 12.31 12.45 12.31 12.35 1,226,740 +0.06(+0.45%)
Mar 03, 2005 12.27 12.38 12.21 12.30 530,482 -0.12(-0.95%)
Mar 02, 2005 12.26 12.58 12.22 12.42 1,709,562 -0.20(-1.56%)
Mar 01, 2005 12.68 12.68 12.37 12.61 1,147,997 -0.12(-0.95%)
Feb 28, 2005 12.74 12.78 12.69 12.73 1,390,444 +0.08(+0.67%)
Feb 25, 2005 12.66 12.68 12.46 12.65 1,079,614 +0.19(+1.52%)
Feb 24, 2005 12.48 12.52 12.41 12.46 864,106 +0.09(+0.70%)
Feb 23, 2005 12.55 12.55 12.36 12.37 433,089 -0.15(-1.19%)
Feb 22, 2005 12.55 12.65 12.50 12.52 1,319,989 +0.11(+0.89%)
Feb 18, 2005 12.30 12.41 12.29 12.41 1,570,725 +0.18(+1.45%)
Feb 17, 2005 12.23 12.35 12.14 12.23 1,259,895 +0.10(+0.83%)
Feb 16, 2005 12.06 12.17 12.01 12.13 1,643,252 +0.03(+0.27%)
Feb 15, 2005 12.40 12.40 12.04 12.10 1,728,212 -0.22(-1.80%)
Feb 14, 2005 12.17 12.39 12.17 12.32 1,380,083 +0.35(+2.95%)
Feb 11, 2005 12.00 12.00 11.85 11.97 518,049 -0.08(-0.70%)
Feb 10, 2005 11.89 12.11 11.89 12.05 613,370 +0.13(+1.05%)
Feb 09, 2005 11.95 11.97 11.84 11.93 1,158,358 -0.21(-1.70%)
Feb 08, 2005 12.16 12.16 12.08 12.14 449,666 -0.03(-0.21%)
Feb 07, 2005 12.19 12.30 12.15 12.16 2,637,907 -0.14(-1.15%)
Feb 04, 2005 12.18 12.31 12.18 12.30 673,464 +0.22(+1.84%)
Feb 03, 2005 11.92 12.12 11.87 12.08 1,272,329 +0.16(+1.33%)
Feb 02, 2005 11.94 12.02 11.85 11.92 1,386,299 +0.03(+0.23%)
Feb 01, 2005 11.66 11.93 11.66 11.89 596,792 +0.00(+0.03%)
Jan 31, 2005 11.72 11.92 11.69 11.89 2,202,745 +0.17(+1.45%)
Jan 28, 2005 11.55 11.72 11.55 11.72 2,973,602 +0.14(+1.18%)
Jan 27, 2005 11.47 11.64 11.43 11.58 1,699,201 +0.07(+0.62%)
Jan 26, 2005 11.39 11.51 11.37 11.51 1,626,674 +0.07(+0.57%)
Jan 25, 2005 11.29 11.45 11.28 11.45 810,229 +0.26(+2.29%)
Jan 24, 2005 11.20 11.24 11.17 11.19 1,017,448 -0.02(-0.21%)
Jan 21, 2005 11.22 11.35 11.21 11.21 1,102,408 -0.08(-0.75%)
Jan 20, 2005 11.23 11.43 11.19 11.30 3,085,501 +0.36(+3.32%)
Jan 19, 2005 11.09 11.13 10.92 10.94 1,713,707 -0.14(-1.22%)
Jan 18, 2005 11.08 11.10 11.00 11.07 922,127 -0.02(-0.17%)
Jan 14, 2005 11.05 11.09 10.85 11.09 1,158,358 +0.28(+2.63%)
Jan 13, 2005 10.93 10.97 10.75 10.81 201,003 -0.04(-0.37%)
Jan 12, 2005 10.84 10.88 10.71 10.85 561,565 +0.08(+0.72%)
Jan 11, 2005 10.60 10.89 10.60 10.77 967,716 +0.22(+2.09%)
Jan 10, 2005 10.52 10.58 10.51 10.55 826,806 +0.04(+0.35%)
Jan 07, 2005 10.90 10.94 10.51 10.51 946,994 -0.42(-3.87%)
Jan 06, 2005 10.87 10.94 10.76 10.94 1,311,700 -0.26(-2.36%)
Jan 05, 2005 11.34 11.37 11.20 11.20 1,782,089 -0.26(-2.24%)
Jan 04, 2005 11.77 11.77 11.43 11.46 1,085,831 -0.17(-1.49%)
Jan 03, 2005 11.71 11.77 11.62 11.63 1,069,253 -0.09(-0.77%)
Dec 31, 2004 11.75 11.83 11.64 11.72 685,897 -0.09(-0.77%)
Dec 30, 2004 11.72 11.82 11.72 11.81 607,153 +0.10(+0.82%)
Dec 29, 2004 11.63 11.82 11.63 11.72 1,096,192 -0.02(-0.20%)
Dec 28, 2004 11.73 11.77 11.68 11.74 1,261,968 +0.08(+0.70%)
Dec 27, 2004 11.57 11.71 11.57 11.66 913,838 -0.05(-0.46%)
Dec 23, 2004 11.55 11.81 11.55 11.71 1,759,295 +0.20(+1.78%)
Dec 22, 2004 11.22 11.52 11.15 11.51 1,518,920 +0.37(+3.29%)
Dec 21, 2004 11.24 11.30 11.10 11.14 391,645 -0.17(-1.50%)
Dec 20, 2004 11.27 11.41 11.27 11.31 721,124 -0.01(-0.09%)
Dec 17, 2004 11.27 11.38 11.25 11.32 613,370 -0.02(-0.20%)
Dec 16, 2004 11.32 11.38 11.26 11.34 1,365,577 -0.03(-0.24%)
Dec 15, 2004 11.40 11.41 11.29 11.37 1,342,783 -0.07(-0.59%)
Dec 14, 2004 11.24 11.46 11.21 11.44 526,338 +0.28(+2.49%)
Dec 13, 2004 11.10 11.20 11.07 11.16 615,442 +0.02(+0.21%)
Dec 10, 2004 11.04 11.15 11.04 11.14 343,984 -0.08(-0.71%)
Dec 09, 2004 11.18 11.23 11.08 11.22 420,656 +0.06(+0.54%)
Dec 08, 2004 11.11 11.18 10.99 11.16 1,015,376 -0.04(-0.36%)
Dec 07, 2004 11.15 11.33 11.14 11.20 3,149,739 -0.23(-2.03%)
Dec 06, 2004 11.49 11.51 11.38 11.43 781,218 -0.09(-0.79%)
Dec 03, 2004 11.41 11.55 11.41 11.52 754,279 +0.13(+1.14%)
Dec 02, 2004 11.30 11.42 11.27 11.39 1,479,548 -0.10(-0.86%)
Dec 01, 2004 11.30 11.50 11.30 11.49 586,431 +0.08(+0.66%)
Nov 30, 2004 11.29 11.43 11.27 11.41 1,900,204 +0.25(+2.25%)
Nov 29, 2004 11.10 11.17 11.02 11.16 733,557 +0.08(+0.73%)
Nov 26, 2004 10.95 11.09 10.93 11.08 290,107 +0.16(+1.50%)
Nov 24, 2004 10.81 10.94 10.69 10.92 973,932 +0.12(+1.14%)
Nov 23, 2004 10.80 10.87 10.74 10.79 1,073,398 +0.05(+0.45%)
Nov 22, 2004 10.72 10.79 10.52 10.74 609,225 -0.07(-0.62%)
Nov 19, 2004 10.82 10.95 10.79 10.81 1,017,448 +0.24(+2.28%)
Nov 18, 2004 10.65 10.65 10.52 10.57 225,869 -0.14(-1.33%)
Nov 17, 2004 10.63 10.78 10.63 10.71 304,612 +0.21(+1.97%)
Nov 16, 2004 10.48 10.54 10.43 10.51 288,035 -0.11(-1.04%)
Nov 15, 2004 10.69 10.78 10.57 10.62 640,308 -0.03(-0.23%)
Nov 12, 2004 10.57 10.65 10.51 10.64 598,864 +0.13(+1.21%)
Nov 11, 2004 10.42 10.68 10.39 10.51 1,000,871 +0.11(+1.06%)
Nov 10, 2004 10.30 10.42 10.27 10.40 710,763 +0.15(+1.45%)
Nov 09, 2004 10.26 10.30 10.22 10.26 453,811 -0.03(-0.28%)
Nov 08, 2004 10.39 10.42 10.19 10.28 1,183,224 -0.11(-1.06%)
Nov 05, 2004 10.37 10.44 10.31 10.39 493,182 +0.06(+0.56%)
Nov 04, 2004 10.22 10.39 10.17 10.34 1,340,711 +0.01(+0.13%)
Nov 03, 2004 10.29 10.36 10.23 10.32 1,709,562 +0.28(+2.83%)
Nov 02, 2004 9.914 10.17 9.885 10.04 1,800,739 +0.03(+0.35%)
Nov 01, 2004 9.918 10.21 9.754 10.00 1,840,111 -0.05(-0.50%)
Oct 29, 2004 10.13 10.13 9.968 10.05 472,460 -0.15(-1.46%)
Oct 28, 2004 10.02 10.33 9.989 10.20 2,660,701 +0.34(+3.42%)
Oct 27, 2004 9.860 9.941 9.796 9.866 1,344,855 -0.03(-0.29%)
Oct 26, 2004 9.847 9.951 9.611 9.895 1,823,533 +0.09(+0.91%)
Oct 25, 2004 9.823 9.922 9.769 9.806 1,067,181 +0.19(+1.99%)
Oct 22, 2004 9.661 9.681 9.569 9.615 884,828 -0.06(-0.58%)
Oct 21, 2004 9.491 9.760 9.466 9.671 897,261 -0.04(-0.38%)
Oct 20, 2004 9.823 9.999 9.690 9.708 2,155,085 -0.12(-1.18%)
Oct 19, 2004 9.887 9.931 9.798 9.823 1,098,264 +0.16(+1.70%)
Oct 18, 2004 9.459 9.823 9.441 9.659 2,378,882 +0.10(+1.09%)
Oct 15, 2004 9.526 9.621 9.499 9.555 644,453 -0.02(-0.20%)
Oct 14, 2004 9.501 9.652 9.472 9.574 1,999,670 +0.18(+1.89%)
Oct 13, 2004 9.395 9.482 9.356 9.397 1,071,325 -0.08(-0.90%)
Oct 12, 2004 9.422 9.599 9.374 9.482 528,410 +0.08(+0.88%)
Oct 11, 2004 9.381 9.449 9.310 9.399 758,424 -0.07(-0.73%)
Oct 08, 2004 9.447 9.582 9.374 9.468 996,726 -0.14(-1.43%)
Oct 07, 2004 9.551 9.652 9.549 9.605 553,276 +0.07(+0.71%)
Oct 06, 2004 9.418 9.543 9.395 9.538 953,210 +0.08(+0.80%)
Oct 05, 2004 9.563 9.563 9.420 9.462 1,162,502 -0.14(-1.41%)
Oct 04, 2004 9.470 9.652 9.459 9.598 1,386,299 +0.08(+0.87%)
Oct 01, 2004 9.293 9.634 9.266 9.515 2,333,294 +0.19(+2.01%)
Sep 30, 2004 9.271 9.368 9.250 9.327 1,775,872 +0.22(+2.39%)
Sep 29, 2004 9.072 9.140 9.045 9.109 1,160,430 +0.12(+1.33%)
Sep 28, 2004 8.914 9.072 8.849 8.989 1,572,797 +0.31(+3.63%)
Sep 27, 2004 8.700 8.762 8.675 8.675 1,305,484 -0.25(-2.81%)
Sep 24, 2004 8.891 9.001 8.879 8.926 1,786,233 -0.03(-0.34%)
Sep 23, 2004 8.858 9.022 8.827 8.957 708,691 +0.03(+0.37%)
Sep 22, 2004 9.013 9.078 8.879 8.924 1,471,259 -0.09(-1.01%)
Sep 21, 2004 8.924 9.063 8.795 9.015 5,911,978 +0.24(+2.68%)
Sep 20, 2004 8.694 8.835 8.667 8.779 530,482 +0.04(+0.42%)
Sep 17, 2004 8.906 8.910 8.686 8.742 719,052 -0.05(-0.57%)
Sep 16, 2004 8.773 8.887 8.702 8.793 762,568 -0.02(-0.24%)
Sep 15, 2004 9.072 9.082 8.725 8.814 969,788 -0.39(-4.20%)
Sep 14, 2004 9.200 9.269 9.130 9.200 828,878 -0.04(-0.44%)
Sep 13, 2004 9.213 9.333 9.152 9.240 1,552,075 +0.04(+0.42%)
Sep 10, 2004 9.024 9.217 9.015 9.202 723,196 +0.24(+2.71%)
Sep 09, 2004 8.988 9.009 8.935 8.959 489,038 -0.07(-0.73%)
Sep 08, 2004 8.870 9.024 8.866 9.024 263,169 +0.04(+0.43%)
Sep 07, 2004 8.953 9.015 8.928 8.986 140,909 +0.08(+0.91%)
Sep 03, 2004 8.939 8.939 8.835 8.905 171,992 -0.06(-0.71%)
Sep 02, 2004 8.912 8.974 8.872 8.968 128,476 +0.15(+1.66%)
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.