LSI CORPORATION COMMON STOCK $7.22

down -0.01


20/5/2013 04:20 PM  |  NASDAQ : LSI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

LSI historical data

Date Open High Low Close Volume
5/20/2013 7.22 7.24 7.16 7.22 27874
5/17/2013 7.15 7.25 7.13 7.23 47377
5/16/2013 7.08 7.15 7.08 7.12 49338
5/15/2013 6.92 7.09 6.88 7.09 68671
5/14/2013 6.81 7.06 6.80 7.03 91363
5/13/2013 7.03 7.05 6.82 6.83 69263
5/10/2013 7.00 7.05 6.95 7.03 45057
5/9/2013 6.83 7.01 6.83 6.96 80814
5/8/2013 6.68 6.88 6.68 6.88 54059
5/7/2013 6.75 6.81 6.63 6.68 77837
5/6/2013 6.74 6.85 6.64 6.65 119453
5/3/2013 6.50 6.74 6.50 6.72 86575
5/2/2013 6.37 6.46 6.37 6.43 37115
5/1/2013 6.34 6.44 6.31 6.40 72921
4/30/2013 6.46 6.55 6.41 6.54 73252
4/29/2013 6.42 6.48 6.38 6.46 39363
4/26/2013 6.48 6.48 6.38 6.40 65786
4/25/2013 6.44 6.58 6.38 6.47 109837
4/24/2013 6.22 6.39 6.18 6.35 68735
4/23/2013 6.17 6.24 6.12 6.20 43707
4/22/2013 6.16 6.17 5.99 6.14 37182
4/19/2013 6.12 6.17 6.01 6.10 36602
4/18/2013 6.24 6.27 6.06 6.09 45210
4/17/2013 6.31 6.36 6.17 6.18 65415
4/16/2013 6.27 6.46 6.26 6.39 60175
4/15/2013 6.32 6.38 6.19 6.20 53036
4/12/2013 6.48 6.58 6.30 6.40 56745
4/11/2013 6.50 6.60 6.45 6.52 71800
4/10/2013 6.43 6.55 6.42 6.52 58285
4/9/2013 6.46 6.50 6.37 6.43 42153
4/8/2013 6.44 6.47 6.29 6.45 45996
4/5/2013 6.21 6.46 6.05 6.45 129594
4/4/2013 6.17 6.39 6.10 6.33 65394
4/3/2013 6.43 6.49 6.17 6.17 107077
4/2/2013 6.59 6.60 6.45 6.47 34828
4/1/2013 6.77 6.77 6.52 6.55 43773
3/28/2013 6.75 6.81 6.70 6.78 40207
3/27/2013 6.61 6.77 6.61 6.73 34659
3/26/2013 6.59 6.75 6.55 6.71 67749
3/25/2013 6.64 6.70 6.51 6.57 40078
3/22/2013 6.67 6.73 6.60 6.61 32832
3/21/2013 6.77 6.79 6.66 6.69 33456
3/20/2013 6.78 6.85 6.74 6.84 31035
3/19/2013 6.76 6.81 6.65 6.73 60740
3/18/2013 6.73 6.91 6.62 6.75 69168
3/15/2013 7.03 7.10 6.86 6.86 60918
3/14/2013 7.04 7.12 7.00 7.05 57727
3/13/2013 6.93 7.01 6.91 6.98 56200
3/12/2013 6.82 6.96 6.81 6.95 28607
3/11/2013 6.88 6.98 6.85 6.87 52853
3/8/2013 6.90 6.92 6.82 6.92 51616
3/7/2013 6.88 6.92 6.80 6.82 74049
3/6/2013 6.88 6.89 6.80 6.85 63904
3/5/2013 6.81 6.92 6.81 6.85 58084
3/4/2013 6.80 6.87 6.70 6.76 63684
3/1/2013 6.95 6.98 6.81 6.89 58077
2/28/2013 7.05 7.15 6.96 6.96 51688
2/27/2013 6.81 7.13 6.78 7.06 131449
2/26/2013 6.75 6.86 6.59 6.81 98124
2/25/2013 7.16 7.19 6.80 6.83 70791
2/22/2013 7.02 7.14 7.00 7.10 77377
2/21/2013 7.00 7.01 6.88 6.94 110183
2/20/2013 7.35 7.36 7.00 7.01 45450
2/19/2013 7.12 7.24 7.11 7.22 54221
2/15/2013 7.30 7.35 7.09 7.11 69362
2/14/2013 7.10 7.34 7.08 7.29 84672
2/13/2013 7.22 7.25 7.11 7.11 61000
2/12/2013 7.11 7.22 7.10 7.19 38207
2/11/2013 7.15 7.21 7.14 7.14 32020
2/8/2013 7.02 7.20 6.99 7.17 94800
2/7/2013 7.26 7.26 6.97 6.99 105037
2/6/2013 7.19 7.30 7.15 7.29 73643
2/5/2013 7.22 7.27 7.12 7.22 99676
2/4/2013 7.35 7.37 7.11 7.12 67922
2/1/2013 7.13 7.47 7.03 7.38 179060
1/31/2013 7.19 7.24 7.03 7.04 100961
1/30/2013 7.20 7.28 7.14 7.19 71961
1/29/2013 7.36 7.40 7.18 7.21 66320
1/28/2013 7.35 7.46 7.34 7.38 62735
1/25/2013 7.27 7.37 7.27 7.32 60183
1/24/2013 7.34 7.66 7.21 7.29 155370
1/23/2013 7.39 7.53 7.31 7.51 92982
1/22/2013 7.31 7.43 7.25 7.30 64416
1/18/2013 7.39 7.48 7.29 7.33 52279
1/17/2013 7.45 7.50 7.36 7.40 53110
1/16/2013 7.18 7.47 7.17 7.42 73371
1/15/2013 7.21 7.22 7.10 7.19 58623
1/14/2013 7.12 7.24 7.10 7.21 47026
1/11/2013 7.09 7.18 7.05 7.15 32830
1/10/2013 6.96 7.11 6.96 7.11 104763
1/9/2013 6.99 7.14 6.84 6.91 85925
1/8/2013 7.15 7.19 6.80 6.92 129904
1/7/2013 7.25 7.32 7.18 7.18 51571
1/4/2013 7.31 7.34 7.21 7.30 45851
1/3/2013 7.37 7.51 7.29 7.34 103472
1/2/2013 7.28 7.55 7.26 7.55 86806
12/31/2012 6.88 7.13 6.88 7.07 52868
12/28/2012 6.90 7.03 6.85 6.92 42539
12/27/2012 6.87 6.94 6.79 6.91 43253
12/26/2012 6.94 7.03 6.85 6.85 32741
Marketplace
Trading Center