LSI Corporation Historical Stock Prices

LSI 
$11.14
*  
0.01
 negative 
0.09%
Get LSI Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  11.13  11.14  11.13  11.14 1,642,933
04/23/2014 11.13 11.14 11.13 11.14 1,642,129
04/22/2014 11.135 11.14 11.13 11.13 4,217,440
04/21/2014 11.13 11.14 11.13 11.135 6,424,521
04/17/2014 11.07 11.1 11.07 11.09 3,522,532
04/16/2014 11.07 11.09 11.06 11.09 4,002,741
04/15/2014 11.07 11.08 11.05 11.08 4,429,695
04/14/2014 11.06 11.08 11.06 11.06 1,979,422
04/11/2014 11.06 11.08 11.05 11.06 3,851,092
04/10/2014 11.07 11.08 11.05 11.06 3,628,640
04/09/2014 11.07 11.08 11.06 11.06 3,147,585
04/08/2014 11.07 11.08 11.06 11.06 1,851,489
04/07/2014 11.08 11.09 11.055 11.07 6,526,933
04/04/2014 11.09 11.09 11.06 11.07 5,457,434
04/03/2014 11.07 11.09 11.06 11.08 6,468,681
04/02/2014 11.07 11.08 11.05 11.08 3,520,183
04/01/2014 11.08 11.09 11.04 11.07 6,952,926
03/31/2014 11.06 11.08 11.06 11.07 3,095,976
03/28/2014 11.07 11.08 11.05 11.07 6,189,145
03/27/2014 11.07 11.07 11.06 11.065 1,987,136
03/26/2014 11.07 11.08 11.07 11.07 2,361,001
03/25/2014 11.07 11.09 11.07 11.09 5,287,210
03/24/2014 11.05 11.08 11.05 11.08 4,693,627
03/21/2014 11.06 11.06 11.02 11.05 11,099,380
03/20/2014 11.07 11.08 11.05 11.05 11,258,370
03/19/2014 11.08 11.09 11.07 11.075 3,972,826
03/18/2014 11.08 11.09 11.07 11.075 4,373,149
03/17/2014 11.08 11.09 11.07 11.08 4,121,587
03/14/2014 11.08 11.09 11.07 11.09 3,040,296
03/13/2014 11.09 11.09 11.07 11.07 4,351,345
03/12/2014 11.08 11.09 11.07 11.08 3,014,397
03/11/2014 11.09 11.09 11.08 11.09 2,370,479
03/10/2014 11.07 11.09 11.07 11.08 2,351,526
03/07/2014 11.08 11.09 11.07 11.08 3,482,192
03/06/2014 11.08 11.09 11.07 11.08 3,354,213
03/05/2014 11.08 11.09 11.07 11.07 3,867,432
03/04/2014 11.08 11.089 11.07 11.08 4,839,192
03/03/2014 11.08 11.09 11.06 11.06 5,828,855
02/28/2014 11.07 11.1 11.07 11.09 5,685,089
02/27/2014 11.08 11.09 11.06 11.07 5,205,206
02/26/2014 11.08 11.1 11.07 11.07 4,875,354
02/25/2014 11.09 11.1 11.08 11.08 2,719,633
02/24/2014 11.1 11.11 11.08 11.1 4,531,299
02/21/2014 11.1 11.1 11.07 11.08 3,803,071
02/20/2014 11.09 11.1 11.08 11.09 1,691,454
02/19/2014 11.09 11.1 11.07 11.1 4,447,319
02/18/2014 11.09 11.1 11.08 11.09 2,622,201
02/14/2014 11.09 11.1 11.08 11.09 1,571,427
02/13/2014 11.08 11.1 11.07 11.1 2,547,179
02/12/2014 11.07 11.09 11.07 11.08 4,097,109
02/11/2014 11.07 11.08 11.07 11.08 2,501,915
02/10/2014 11.06 11.08 11.06 11.07 5,692,452
02/07/2014 11.05 11.08 11.04 11.06 6,263,155
02/06/2014 11.03 11.05 11.02 11.05 5,089,620
02/05/2014 11.02 11.04 11.02 11.04 7,537,305
02/04/2014 11.02 11.04 11.01 11.03 6,422,575
02/03/2014 11.03 11.04 11.01 11.01 7,155,237
01/31/2014 11.02 11.04 11.02 11.03 6,397,342
01/30/2014 11.04 11.05 11.02 11.025 9,172,290
01/29/2014 11.02 11.05 11.02 11.03 10,534,650
01/28/2014 11.01 11.04 11.01 11.02 9,903,163
01/27/2014 11.01 11.03 11.01 11.02 9,527,850
01/24/2014 11.01 11.03 11 11 9,602,458
01/23/2014 11.01 11.03 11 11.03 7,593,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?