LSI CORPORATION Historical Stock Price

Below is the stock price history for Lsi Corporation LSI. Data is recorded each day for the historical open, high, low, close and volume. The Lsi Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lsi Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 89.72 89.72 88.36 88.90 35,507
2017-11-16 86.98 89.63 86.93 89.63 43,026
2017-11-15 88.91 89.21 87.53 87.53 33,155
2017-11-14 89.22 89.38 88.66 89.38 35,982
2017-11-13 89.48 89.48 88.83 89.13 27,650
2017-11-10 88.36 88.95 88.36 88.64 30,483
2017-11-09 89.06 89.54 88.21 88.67 22,494
2017-11-08 88.16 89.10 87.80 88.63 47,821
2017-11-07 86.76 87.83 86.61 86.76 53,156
2017-11-06 85.25 86.60 85.25 86.23 38,523
2017-11-03 84.22 84.99 84.08 84.88 34,770
2017-11-02 82.38 84.02 82.38 83.93 65,251
2017-11-01 80.84 81.47 80.37 81.24 44,661
2017-10-31 79.93 80.86 79.79 80.85 28,497
2017-10-30 80.01 81.01 80.01 81.01 36,172
2017-10-27 79.96 80.78 79.96 80.21 43,266
2017-10-26 80.56 80.56 78.11 79.86 49,837
2017-10-25 80.77 81.23 80.39 81.09 22,503
2017-10-24 81.975 81.975 80.20 80.73 34,578
2017-10-23 82.10 82.48 82.09 82.31 17,371
2017-10-20 81.34 82.50 81.12 82.31 49,733
2017-10-19 81.78 82.03 81.07 81.93 21,562
2017-10-18 81.88 81.88 80.95 81.43 18,968
2017-10-17 81.44 81.72 81.05 81.70 42,364
2017-10-16 81.46 81.50 80.70 81.28 23,297
2017-10-13 80.85 81.89 80.71 81.85 28,085
2017-10-12 80.36 80.77 80.29 80.77 27,273
2017-10-11 81.59 81.59 80.84 81.40 42,111
2017-10-10 82.22 82.33 80.89 81.12 39,056
2017-10-09 82.08 82.29 81.69 81.80 28,116

» More Lsi Corporation Stock Price History

To see other companies like Lsi Corporation (LSI), view our stock market today for news, and other data.