Recent Quotes (30 days)

You have no recent quotes
chg | %

LSI Corp historical prices

   Watch this stock

Historical chart

    8.06 
    7.29 
    6.51 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 7.15 7.25 7.13 7.23 4,737,670
May 16, 2013 7.08 7.15 7.08 7.12 4,933,757
May 15, 2013 6.92 7.09 6.88 7.09 6,867,523
May 14, 2013 6.81 7.06 6.80 7.03 9,136,223
May 13, 2013 7.03 7.05 6.82 6.83 6,926,299
May 10, 2013 7.00 7.05 6.94 7.03 4,505,652
May 9, 2013 6.83 7.01 6.83 6.96 8,081,364
May 8, 2013 6.68 6.88 6.68 6.88 5,406,876
May 7, 2013 6.75 6.81 6.63 6.68 8,083,541
May 6, 2013 6.74 6.85 6.64 6.65 11,945,221
May 3, 2013 6.50 6.74 6.50 6.72 8,657,701
May 2, 2013 6.37 6.46 6.37 6.43 3,711,738
May 1, 2013 6.34 6.44 6.31 6.40 7,293,077
Apr 30, 2013 6.46 6.55 6.41 6.54 7,326,979
Apr 29, 2013 6.42 6.48 6.38 6.46 3,936,241
Apr 26, 2013 6.48 6.48 6.38 6.40 6,578,540
Apr 25, 2013 6.44 6.58 6.38 6.47 10,983,692
Apr 24, 2013 6.22 6.39 6.18 6.35 6,874,337
Apr 23, 2013 6.17 6.24 6.12 6.20 4,372,690
Apr 22, 2013 6.16 6.17 5.99 6.14 3,718,156
Apr 19, 2013 6.12 6.17 6.01 6.10 3,660,108
Apr 18, 2013 6.24 6.27 6.06 6.09 4,520,992
Apr 17, 2013 6.31 6.36 6.17 6.18 6,541,406
Apr 16, 2013 6.27 6.46 6.26 6.39 6,017,436
Apr 15, 2013 6.32 6.38 6.19 6.20 5,312,464
Apr 12, 2013 6.48 6.58 6.30 6.40 5,674,453
Apr 11, 2013 6.50 6.60 6.45 6.52 7,179,946
Apr 10, 2013 6.43 6.55 6.42 6.52 5,829,469
Apr 9, 2013 6.46 6.50 6.37 6.43 4,215,235
Apr 8, 2013 6.44 6.47 6.29 6.45 4,599,568

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service