The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

LSI Corp.

  • LSI
  • NASDAQ
  • Industrial Products
  • Latest 11.09
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 3,522,532
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.09 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 11.10 11.07 11.07 11.09 3,522,532
Apr 16 11.09 11.06 11.07 11.09 4,002,741
Apr 15 11.08 11.05 11.07 11.08 4,429,695
Apr 14 11.08 11.06 11.06 11.06 1,981,960
Apr 11 11.08 11.05 11.06 11.06 3,851,092
Apr 10 11.08 11.05 11.07 11.06 3,643,840
Apr 9 11.08 11.06 11.07 11.06 3,147,587
Apr 8 11.08 11.06 11.07 11.06 1,851,489
Apr 7 11.09 11.06 11.08 11.07 6,545,119
Apr 4 11.09 11.06 11.09 11.07 5,457,434
Apr 3 11.09 11.06 11.07 11.08 6,468,681
Apr 2 11.08 11.05 11.07 11.08 3,520,183
Apr 1 11.09 11.04 11.08 11.07 6,954,258
Mar 31 11.08 11.06 11.06 11.07 3,096,776
Mar 28 11.08 11.05 11.07 11.07 6,189,345
Mar 27 11.07 11.06 11.07 11.06 2,007,740
Mar 26 11.08 11.07 11.07 11.07 2,371,229
Mar 25 11.09 11.07 11.07 11.09 5,291,624
Mar 24 11.08 11.05 11.05 11.08 4,693,627
Mar 21 11.06 11.02 11.06 11.05 11,099,378
Mar 20 11.08 11.05 11.07 11.05 11,258,372
Mar 19 11.09 11.07 11.08 11.08 3,972,826
Mar 18 11.09 11.07 11.08 11.08 4,378,745
Mar 17 11.09 11.07 11.08 11.08 4,122,943
Mar 14 11.09 11.07 11.08 11.09 3,040,396
Mar 13 11.09 11.07 11.09 11.07 4,352,945
Mar 12 11.09 11.07 11.08 11.08 3,015,231
Mar 11 11.09 11.08 11.09 11.09 2,370,479
Mar 10 11.09 11.07 11.07 11.08 2,354,826
Mar 7 11.09 11.07 11.08 11.08 3,482,192