• LSI CORPORATION Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LSI CORPORATION ( LSI ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 10072481 6.7000 6.3400 6.6800 6.5000
    09/09/08 16128196 6.6500 6.2700 6.5300 6.3200
    09/10/08 8132504 6.5100 6.1700 6.3400 6.2600
    09/11/08 7972484 6.4500 6.0900 6.0900 6.3200
    09/12/08 8959548 6.6000 6.2600 6.3400 6.4100
    09/15/08 9412447 6.3700 6.0200 6.1700 6.0700
    09/16/08 19509413 6.2300 5.7500 5.9000 5.9800
    09/17/08 14695834 6.0100 5.3400 5.8600 5.3900
    09/18/08 21787418 6.0800 5.1150 5.4100 5.8900
    09/19/08 20060418 6.2800 5.8400 6.1700 5.9500
    09/22/08 15195758 6.0000 5.5100 6.0000 5.5400
    09/23/08 10954915 5.7800 5.4100 5.5500 5.4400
    09/24/08 14697800 5.6800 5.2300 5.4600 5.2600
    09/25/08 9477140 5.6800 5.1600 5.2300 5.5900
    09/26/08 11603166 5.7700 5.3800 5.4000 5.7300
    09/29/08 13474461 5.7100 5.0100 5.6000 5.0800
    09/30/08 8962789 5.3900 4.9600 5.3000 5.3600
    10/01/08 10233173 5.5500 5.2000 5.2800 5.4500
    10/02/08 10610860 5.7000 5.0900 5.3700 5.1000
    10/03/08 11598976 5.5000 5.0300 5.1900 5.0600
    10/06/08 11406040 5.0700 4.5800 4.9000 4.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LSI CORPORATION ( LSI ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 10072481 6.7000 6.3400 6.6800 6.5000
    09/09/08 16128196 6.6500 6.2700 6.5300 6.3200
    09/10/08 8132504 6.5100 6.1700 6.3400 6.2600
    09/11/08 7972484 6.4500 6.0900 6.0900 6.3200
    09/12/08 8959548 6.6000 6.2600 6.3400 6.4100
    09/15/08 9412447 6.3700 6.0200 6.1700 6.0700
    09/16/08 19509413 6.2300 5.7500 5.9000 5.9800
    09/17/08 14695834 6.0100 5.3400 5.8600 5.3900
    09/18/08 21787418 6.0800 5.1150 5.4100 5.8900
    09/19/08 20060418 6.2800 5.8400 6.1700 5.9500
    09/22/08 15195758 6.0000 5.5100 6.0000 5.5400
    09/23/08 10954915 5.7800 5.4100 5.5500 5.4400
    09/24/08 14697800 5.6800 5.2300 5.4600 5.2600
    09/25/08 9477140 5.6800 5.1600 5.2300 5.5900
    09/26/08 11603166 5.7700 5.3800 5.4000 5.7300
    09/29/08 13474461 5.7100 5.0100 5.6000 5.0800
    09/30/08 8962789 5.3900 4.9600 5.3000 5.3600
    10/01/08 10233173 5.5500 5.2000 5.2800 5.4500
    10/02/08 10610860 5.7000 5.0900 5.3700 5.1000
    10/03/08 11598976 5.5000 5.0300 5.1900 5.0600
    10/06/08 11406040 5.0700 4.5800 4.9000 4.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LSI

    Return

    as of October 07 2008
    1 Month -32.30%
    6 Month -19.63%
    YTD -16.89%
    1 Year -43.19%
    3 Year -51.28%
    5 Year -53.89%
    Calculate the value of

    or shares