LSI Corporation (LSI)
Add to Watchlists Create an Alert
7.05
-0.16 -2.22%
NASDAQ
May 22, 8:00PM
BATS Real time
Currency in USD
LSI Corporation Price:
7.05 for May 22, 2013LSI Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 7.17 | 7.25 | 7.01 | 7.05 | 6.351M |
| May 21, 2013 | 7.20 | 7.25 | 7.14 | 7.21 | 3.323M |
| May 20, 2013 | 7.22 | 7.24 | 7.16 | 7.22 | 2.787M |
| May 17, 2013 | 7.15 | 7.25 | 7.13 | 7.23 | 4.469M |
| May 16, 2013 | 7.08 | 7.15 | 7.08 | 7.12 | 4.869M |
| May 15, 2013 | 6.92 | 7.09 | 6.88 | 7.089 | 6.866M |
| May 14, 2013 | 6.81 | 7.06 | 6.80 | 7.03 | 8.466M |
| May 13, 2013 | 7.03 | 7.05 | 6.82 | 6.83 | 6.860M |
| May 10, 2013 | 7.00 | 7.05 | 6.945 | 7.031 | 4.357M |
| May 9, 2013 | 6.83 | 7.01 | 6.83 | 6.96 | 8.078M |
| May 8, 2013 | 6.68 | 6.88 | 6.68 | 6.875 | 4.849M |
| May 7, 2013 | 6.75 | 6.81 | 6.63 | 6.68 | 7.784M |
| May 6, 2013 | 6.74 | 6.85 | 6.64 | 6.65 | 11.94M |
| May 3, 2013 | 6.55 | 6.74 | 6.52 | 6.72 | 8.325M |
| May 2, 2013 | 6.37 | 6.46 | 6.37 | 6.43 | 3.711M |
| May 1, 2013 | 6.34 | 6.44 | 6.31 | 6.40 | 7.267M |
| April 30, 2013 | 6.46 | 6.55 | 6.41 | 6.54 | 6.377M |
| April 29, 2013 | 6.42 | 6.48 | 6.38 | 6.46 | 3.717M |
| April 26, 2013 | 6.48 | 6.48 | 6.38 | 6.40 | 6.579M |
| April 25, 2013 | 6.44 | 6.58 | 6.38 | 6.47 | 10.83M |
| April 24, 2013 | 6.22 | 6.39 | 6.18 | 6.35 | 6.658M |
| April 23, 2013 | 6.17 | 6.24 | 6.115 | 6.20 | 4.366M |
| April 22, 2013 | 6.09 | 6.17 | 5.99 | 6.14 | 3.660M |
| April 19, 2013 | 6.12 | 6.17 | 6.01 | 6.10 | 3.591M |
| April 18, 2013 | 6.24 | 6.270 | 6.06 | 6.09 | 4.454M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
LSI Price Benchmarks
| Companies | |
|---|---|
| Intel | 24.07 |
| Marvell Technology Group | 11.36 |
| Texas Instruments | 36.01 |
LSI Price Range, Past 5 Years
| Minimum | 2.450 | Mar 9 2009 |
| Maximum | 9.140 | Mar 14 2012 |
| Average | 5.902 |
