LSI Corporation $11.13

down 0.00


23/4/2014 10:27 AM  |  NASDAQ : LSI  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSI historical data

Date Open High Low Close Volume
4/22/201411.1411.1411.1311.134,217,440
4/21/201411.1311.1411.1311.146,424,520
4/17/201411.0711.1011.0711.093,522,530
4/16/201411.0711.0911.0611.094,002,740
4/15/201411.0711.0811.0511.084,429,700
4/14/201411.0611.0811.0611.061,981,960
4/11/201411.0611.0811.0511.063,851,090
4/10/201411.0711.0811.0511.063,643,840
4/9/201411.0711.0811.0611.063,147,590
4/8/201411.0711.0811.0611.061,851,490
4/7/201411.0811.0911.0611.076,545,120
4/4/201411.0911.0911.0611.075,457,430
4/3/201411.0711.0911.0611.086,468,680
4/2/201411.0711.0811.0511.083,520,180
4/1/201411.0811.0911.0411.076,954,260
3/31/201411.0611.0811.0611.073,096,780
3/28/201411.0711.0811.0511.076,189,340
3/27/201411.0711.0711.0611.072,007,740
3/26/201411.0711.0811.0711.072,371,230
3/25/201411.0711.0911.0711.095,291,620
3/24/201411.0511.0811.0511.084,693,630
3/21/201411.0611.0611.0211.0511,099,400
3/20/201411.0711.0811.0511.0511,258,400
3/19/201411.0811.0911.0711.083,972,830
3/18/201411.0811.0911.0711.084,378,740
3/17/201411.0811.0911.0711.084,122,940
3/14/201411.0811.0911.0711.093,040,400
3/13/201411.0911.0911.0711.074,352,940
3/12/201411.0811.0911.0711.083,015,230
3/11/201411.0911.0911.0811.092,370,480
3/10/201411.0711.0911.0711.082,354,830
3/7/201411.0811.0911.0711.083,482,190
3/6/201411.0811.0911.0711.083,354,210
3/5/201411.0811.0911.0711.073,867,680
3/4/201411.0811.0911.0711.084,839,190
3/3/201411.0811.0911.0611.065,828,950
2/28/201411.0711.1011.0711.095,685,090
2/27/201411.0811.0911.0611.075,205,210
2/26/201411.0811.1011.0711.074,875,350
2/25/201411.0911.1011.0811.082,723,330
2/24/201411.1011.1111.0811.104,531,340
2/21/201411.1011.1011.0711.083,803,070
2/20/201411.0911.1011.0811.091,691,610
2/19/201411.0911.1011.0711.104,451,230
2/18/201411.0911.1011.0811.092,622,200
2/14/201411.0911.1011.0811.091,576,650
2/13/201411.0811.1011.0711.102,547,180
2/12/201411.0711.0911.0711.084,097,110
2/11/201411.0711.0811.0711.082,503,960
2/10/201411.0611.0811.0611.075,694,450
2/7/201411.0511.0811.0411.066,265,210
2/6/201411.0311.0511.0211.055,094,950
2/5/201411.0211.0411.0211.047,540,950
2/4/201411.0211.0411.0111.036,422,580
2/3/201411.0311.0411.0111.017,155,240
1/31/201411.0211.0411.0211.036,397,340
1/30/201411.0411.0511.0211.039,174,120
1/29/201411.0211.0511.0211.0310,534,600
1/28/201411.0111.0411.0111.029,903,160
1/27/201411.0111.0311.0111.029,527,850
1/24/201411.0111.0311.0011.009,602,460
1/23/201411.0111.0311.0011.037,593,540
1/22/201411.0211.0311.0011.008,333,930
1/21/201411.0011.0311.0011.014,978,480
1/17/201411.0011.0310.9911.0011,347,300
1/16/201411.0111.0311.0011.026,087,100
1/15/201410.9911.0310.9911.033,831,630
1/14/201410.9911.0210.9810.9910,069,100
1/13/201410.9810.9910.9610.979,261,530
1/10/201410.9811.0110.9710.975,903,460
1/9/201411.0111.0110.9610.9811,245,100
1/8/201411.0111.0310.9810.9911,315,300
1/7/201411.0411.0510.9910.9911,286,400
1/6/201411.0211.0511.0111.0519,141,400
1/3/201411.0011.0410.9811.0318,932,600
1/2/201411.0111.0310.9610.9913,442,600
12/31/201311.0211.0411.0111.049,741,880
12/30/201311.0211.0411.0011.028,561,930
12/27/201310.9811.0210.9811.017,652,170
12/26/201311.0011.0210.9710.984,894,620
12/24/201311.0011.0310.9710.998,243,370
12/23/201310.9511.0210.9411.0128,443,700
12/20/201310.9511.0010.9210.9425,858,100
12/19/201310.9310.9510.9210.9326,200,700
12/18/201310.9210.9510.9210.9239,920,600
12/17/201310.9710.9710.9110.9256,387,900
12/16/201310.9610.9910.9410.96204,388,000
12/13/20137.988.007.837.913,077,870
12/12/20137.987.997.837.944,559,530
12/11/20138.128.157.947.994,188,120
12/10/20138.088.198.068.134,488,210
12/9/20138.128.228.038.102,817,770
12/6/20138.008.127.968.103,868,820
12/5/20138.038.037.857.943,612,230
12/4/20137.968.047.877.993,936,130
12/3/20138.038.097.958.013,007,380
12/2/20138.098.158.028.073,536,970
11/29/20138.098.148.058.071,244,810
11/27/20138.018.107.998.082,984,000
11/26/20138.038.097.968.025,113,670
Trading Center