LSI Corporation (LSI)

6.85 -0.05  -0.72%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

LSI Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 6.89 6.93 6.75 6.85 14245340
May 25, 2012 6.86 6.95 6.80 6.90 7368591
May 24, 2012 7.09 7.10 6.81 6.85 8783546
May 23, 2012 6.84 7.00 6.77 6.93 17172773
May 22, 2012 7.25 7.25 6.83 6.98 16977698
May 21, 2012 7.20 7.34 7.07 7.33 8837558
May 18, 2012 7.47 7.57 7.16 7.19 9258865
May 17, 2012 7.55 7.68 7.47 7.49 8816337
May 16, 2012 7.73 7.75 7.55 7.58 11207001
May 15, 2012 7.61 7.84 7.53 7.60 8923212
May 14, 2012 7.63 7.77 7.59 7.72 5936017
May 11, 2012 7.69 7.89 7.65 7.74 6866302
May 10, 2012 7.79 7.79 7.55 7.71 7043165
May 9, 2012 7.62 7.81 7.54 7.74 9221645
May 8, 2012 7.86 7.865 7.55 7.82 11124965
May 7, 2012 7.85 7.93 7.82 7.87 7247405
May 4, 2012 7.95 8.00 7.87 7.90 8665664
May 3, 2012 8.28 8.36 8.00 8.01 8044911
May 2, 2012 8.16 8.28 8.04 8.23 7301971
May 1, 2012 8.01 8.22 7.99 8.19 9073152
April 30, 2012 7.86 8.09 7.84 8.04 9082311
April 27, 2012 8.13 8.15 7.81 7.89 18438875
April 26, 2012 8.65 8.81 8.06 8.18 31854298
April 25, 2012 8.16 8.45 8.15 8.43 17177965
April 24, 2012 8.12 8.15 8.00 8.03 9250715
April 23, 2012 8.29 8.31 7.95 8.03 13525877
April 20, 2012 8.12 8.13 7.89 7.93 9167124
April 19, 2012 8.23 8.38 8.02 8.07 7125402
April 18, 2012 8.29 8.32 8.165 8.26 8287066
April 17, 2012 8.13 8.37 8.12 8.32 8749005
April 16, 2012 8.14 8.22 8.00 8.08 6889081
April 13, 2012 8.25 8.29 8.08 8.13 5427888
April 12, 2012 8.19 8.35 8.15 8.33 5159230
April 11, 2012 8.10 8.28 8.07 8.14 5475976
April 10, 2012 8.05 8.24 7.99 8.02 10619818
April 9, 2012 8.12 8.14 7.97 8.10 9770645
April 5, 2012 8.39 8.40 8.20 8.27 15106212
April 4, 2012 8.69 8.69 8.295 8.47 11425348
April 3, 2012 8.80 8.90 8.69 8.77 10391993
April 2, 2012 8.65 8.91 8.55 8.78 9162653
March 30, 2012 8.68 8.75 8.43 8.68 9220164
March 29, 2012 8.50 8.58 8.36 8.56 10886305
March 28, 2012 8.67 8.68 8.440 8.54 17220907
March 27, 2012 8.90 8.91 8.66 8.66 11324182
March 26, 2012 8.77 9.02 8.67 8.89 15991085
March 23, 2012 8.61 8.71 8.48 8.66 9165329
March 22, 2012 8.80 8.85 8.65 8.68 9980601
March 21, 2012 8.74 8.92 8.72 8.81 12482576
March 20, 2012 8.70 8.82 8.50 8.78 12206348
March 19, 2012 8.79 8.80 8.65 8.73 12871280
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LSI News

[$$] A Dry Season for LSI
May 29, 12:44PM Barrons.com
Facebook shares remain depressed
May 25, 3:07PM Financial Times
Stumped over Seagate
May 25, 11:50AM Fool
$SWHC was some thin vol Wed. still could drop close that March gap to $5.50-6.00. Or dump&enjoy long weeknd $LSI of interest same sit-rep
about 6 days ago by cameltrader50
LSI: S&P Intraday Laggard http://stks.co/3w3y My story via @TheStreet $LSI
about 8 days ago by azendrian
$LSI 200 Day SMA Cross - Price crossed above 200 day SMA (6.976). Confirmed by volume.
about 8 days ago by TradeIdeasQuant
$LSI 200 Day SMA Cross - Price crossed below 200 day SMA (6.976). Confirmed by volume.
about 8 days ago by TradeIdeasQuant
$LSI - Trade closed @ Initial Stop of $7.50 - http://stks.co/3soq
about 13 days ago by TraderFoxxx
LSI CORP Financials
May 17, 1:05PM
$LSI http://stks.co/3nia Below $7.50 maybe a move to $7 that closes the gap
about 17 days ago by FuturePassed
Checking the Quality of LSI's Growth
May 11, 2:04PM Motley Fool
LSI Teams with Vineyard Networks
May 09, 3:15PM Zacks
Listen to $LSI annual meeting of stockholders, 2012 - live at 12:00 PM, ondemand after - http://stks.co/3kGn
about 21 days ago by earningscast
[video] Lightning Round
May 07, 6:40PM
Watch List : $CSTR 64.74 $DGIT 10.01 $POZN 6.92 $SHOR 5.26 $LSI 8.23 $EGHT 4.34 $HAL 35.33 $FAZ 20.62 $TZA 18.31 $BGZ 20.01 $ERY 9.53
about 28 days ago by Trade4Me
$OCZ now providing controller platform to third parties like $LSI Sandforce and $MRVL... now in the controller business
about 29 days ago by js_thorne
@tradingview @ChrisMondie i lean towards a bounce too on $lsi WAY OVERSOLD & should swing up some to stabilize. bit tricky 2 find entry
about 31 days ago by Good2go
$$ Opening Bell Torture Chamber Screening with Tradestation http://stks.co/3Z3o $STUDY $RSG $WDC $LEG $PG $PFG $LSI $CVH $CL $KLAC
about 32 days ago by stockspot
$LSI tranquilized
about 33 days ago by stckrckr
$LSI great job by the CEO - good interview, professional, seems to get it. stock spiked 2% after he spoke. don't usually see that
about 34 days ago by mytfine
$LSI Volume stepping up big time after CEO interview on CNBC
about 34 days ago by misterperfekt
$LSI is -5.1% down since open on unusual high volume and -2.6% down since close.
about 34 days ago by TradeBot
$LSI great quarter led by acquisition of SandForce. Investors really not buying into SSD consumer adaptation.
about 34 days ago by avickrey
Watch List: $MPW 9.32 $ZAGG 11.51 $LAD 27.25 $LSI 8.46 $GT 11.64 $RDN 3.33 $SPPI 11.16 $PTEN 16.91 $INT 43.61
about 34 days ago by Trade4Me
LSI Corp Earnings: Beats the Street on Profit Rise
Apr 25, 4:57PM Wall St. Cheat Sheet
Listen to $LSI Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3Vu4
about 35 days ago by earningscast
RT @ivanhoff Notable Positive AH Earnings Reactions: $LSI +4%, $CTXS +6%, $XLNX +5%, $EQIX +5%
about 35 days ago by StockTwits
Notable Positive AH Earnings Reactions: $LSI +4%, $CTXS +6%, $XLNX +5%, $EQIX +5%
about 35 days ago by ivanhoff
LSI net jumps on strong sales
Apr 25, 4:13PM MarketWatch
LSI (LSI) Tops Q1 EPS by 6c
Apr 25, 4:08PM Street Insider
$LSI http://stks.co/3TbP short setup
about 36 days ago by stt2318
Just a handful of $SPX components trading beyond their 14-day ATR (based of opening price): $ROP $HNZ $UPS $HAS $LSI $MJN $NEM $ROK
about 37 days ago by Attitrade
HIGH $PUT VOLU $PGR 3589% $CNK 2381% $VTR 2179% $VPHM 1656% $BC 1504% $INTU 1375% $TPX 1197% $LSI 1191% $PLD 1120% $SYY 1114%
about 40 days ago by livevol_pro
IV30(TM) GAINER $MHP +18.87% $SHPGY +18.22% $DLR +18.03% $PGR +14.43% $SWKS +11.35% $ZNGA +9.47% $CRUS +9.32% $LSI +6.97%
about 40 days ago by livevol_pro
7 stocks to buy under $10 - $AA (FYI I'm long) $LSI $PHM $SD $SMFG $NZT $WEN ... http://stks.co/3Qxr
about 40 days ago by JeffReevesIP

Recent Quotes

Symbol Price Chg Chg % Market Cap
LSI 6.85 -0.05 -0.72% 3.882B
LSG 0.8744 -0.02 -1.75% 358.71M
LSCC 4.55 +0.03 +0.66% 538.81M
LSBK 9.23 -0.77 -7.70% 54.83M
LOOP 19.17 +0.00 +0.00% 675.55M
LOOK 0.80 +0.02 +2.58% 13.83M
LONG 13.96 -0.02 -0.14% 471.85M
LON 1.159 -0.00 -0.03%
LOJN 3.30 +0.23 +7.49% 59.63M
LOGM 32.21 +0.99 +3.17% 791.40M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close