|
 LSI Corporation - [Ticker: LSI] |     | | Last Trade | 98.54 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.58 (+1.01%) | Open | 98.06 | | High | 98.70 | Low | 97.99 | | Volume | 16,761 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 81.24 x 500 - 81.29 x 200 | | Former Close | 97.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LSI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 2,503,100 | 4.43 | 4.43 | 4.24 | 4.27 | 00:00:00 | | 2004-10-15 | 2,042,800 | 4.32 | 4.34 | 4.26 | 4.29 | 00:00:00 | | 2004-10-18 | 2,454,400 | 4.29 | 4.30 | 4.19 | 4.30 | 00:00:00 | | 2004-10-19 | 3,358,200 | 4.38 | 4.45 | 4.35 | 4.38 | 00:00:00 | | 2004-10-20 | 3,875,700 | 4.36 | 4.55 | 4.30 | 4.55 | 00:00:00 | | 2004-10-21 | 5,323,700 | 4.61 | 4.81 | 4.55 | 4.73 | 00:00:00 | | 2004-10-22 | 4,118,100 | 4.82 | 4.82 | 4.70 | 4.72 | 00:00:00 | | 2004-10-25 | 2,189,400 | 4.66 | 4.77 | 4.62 | 4.63 | 00:00:00 | | 2004-10-26 | 2,209,500 | 4.74 | 4.75 | 4.59 | 4.60 | 00:00:00 | | 2004-10-27 | 3,419,200 | 4.57 | 4.81 | 4.57 | 4.76 | 00:00:00 | | 2004-10-28 | 6,278,000 | 4.45 | 4.54 | 4.32 | 4.44 | 00:00:00 | | 2004-10-29 | 3,316,300 | 4.43 | 4.55 | 4.40 | 4.55 | 00:00:00 | | 2004-11-01 | 1,628,400 | 4.46 | 4.55 | 4.46 | 4.53 | 00:00:00 | | 2004-11-02 | 2,458,000 | 4.53 | 4.57 | 4.46 | 4.50 | 00:00:00 | | 2004-11-03 | 3,840,000 | 4.63 | 4.66 | 4.47 | 4.60 | 00:00:00 | | 2004-11-04 | 3,347,700 | 4.53 | 4.63 | 4.47 | 4.63 | 00:00:00 | | 2004-11-05 | 8,159,300 | 4.70 | 4.82 | 4.70 | 4.79 | 00:00:00 | | 2004-11-08 | 3,325,700 | 4.79 | 4.90 | 4.75 | 4.85 | 00:00:00 | | 2004-11-09 | 2,361,300 | 4.88 | 4.93 | 4.79 | 4.83 | 00:00:00 | | 2004-11-10 | 2,607,600 | 4.85 | 4.86 | 4.72 | 4.76 | 00:00:00 | | 2004-11-11 | 2,037,800 | 4.76 | 4.88 | 4.73 | 4.84 | 00:00:00 | | 2004-11-12 | 2,880,000 | 4.84 | 4.88 | 4.81 | 4.88 | 00:00:00 | | 2004-11-15 | 9,289,800 | 4.81 | 5.33 | 4.80 | 5.27 | 00:00:00 | | 2004-11-16 | 9,263,100 | 5.25 | 5.60 | 5.23 | 5.48 | 00:00:00 | | 2004-11-17 | 7,784,400 | 5.72 | 5.80 | 5.58 | 5.66 | 00:00:00 | | 2004-11-18 | 5,906,900 | 5.65 | 5.83 | 5.51 | 5.81 | 00:00:00 | | 2004-11-19 | 6,053,600 | 5.81 | 5.82 | 5.65 | 5.67 | 00:00:00 | | 2004-11-22 | 4,292,500 | 5.61 | 5.73 | 5.45 | 5.72 | 00:00:00 | | 2004-11-23 | 4,020,700 | 5.67 | 5.73 | 5.57 | 5.59 | 00:00:00 | | 2004-11-24 | 3,368,600 | 5.63 | 5.67 | 5.44 | 5.49 | 00:00:00 | | 2004-11-26 | 1,016,100 | 5.50 | 5.55 | 5.43 | 5.43 | 00:00:00 | | 2004-11-29 | 3,010,100 | 5.49 | 5.64 | 5.41 | 5.49 | 00:00:00 | | 2004-11-30 | 5,007,200 | 5.47 | 5.52 | 5.26 | 5.29 | 00:00:00 | | 2004-12-01 | 3,834,300 | 5.29 | 5.47 | 5.29 | 5.46 | 00:00:00 | | 2004-12-02 | 3,859,000 | 5.46 | 5.60 | 5.40 | 5.57 | 00:00:00 | | 2004-12-03 | 5,620,600 | 5.65 | 5.79 | 5.36 | 5.39 | 00:00:00 | | 2004-12-06 | 3,611,500 | 5.32 | 5.56 | 5.27 | 5.51 | 00:00:00 | | 2004-12-07 | 3,234,800 | 5.50 | 5.61 | 5.40 | 5.44 | 00:00:00 | | 2004-12-08 | 2,635,700 | 5.44 | 5.45 | 5.22 | 5.29 | 00:00:00 | | 2004-12-09 | 6,550,000 | 5.15 | 5.18 | 5.01 | 5.13 | 00:00:00 | | 2004-12-10 | 3,511,000 | 5.20 | 5.21 | 5.07 | 5.09 | 00:00:00 | | 2004-12-13 | 2,375,200 | 5.12 | 5.15 | 5.06 | 5.10 | 00:00:00 | | 2004-12-14 | 4,705,300 | 5.08 | 5.22 | 5.08 | 5.18 | 00:00:00 | | 2004-12-15 | 3,944,900 | 5.20 | 5.37 | 5.18 | 5.37 | 00:00:00 | | 2004-12-16 | 4,283,000 | 5.33 | 5.57 | 5.29 | 5.32 | 00:00:00 | | 2004-12-17 | 3,500,600 | 5.24 | 5.40 | 5.20 | 5.24 | 00:00:00 | | 2004-12-20 | 3,955,400 | 5.25 | 5.37 | 5.09 | 5.11 | 00:00:00 | | 2004-12-21 | 3,375,900 | 5.13 | 5.23 | 5.10 | 5.16 | 00:00:00 | | 2004-12-22 | 3,147,500 | 5.13 | 5.25 | 5.12 | 5.24 | 00:00:00 | | 2004-12-23 | 2,129,200 | 5.23 | 5.33 | 5.21 | 5.31 | 00:00:00 | | 2004-12-27 | 2,206,400 | 5.27 | 5.35 | 5.27 | 5.30 | 00:00:00 | | 2004-12-28 | 2,817,900 | 5.27 | 5.41 | 5.26 | 5.38 | 00:00:00 | | 2004-12-29 | 2,625,200 | 5.35 | 5.50 | 5.34 | 5.44 | 00:00:00 | | 2004-12-30 | 3,074,200 | 5.43 | 5.51 | 5.42 | 5.45 | 00:00:00 | | 2004-12-31 | 2,595,300 | 5.45 | 5.52 | 5.42 | 5.48 | 00:00:00 | | 2005-01-03 | 3,053,600 | 5.53 | 5.58 | 5.25 | 5.28 | 00:00:00 | | 2005-01-04 | 5,314,900 | 5.35 | 5.35 | 4.92 | 5.02 | 00:00:00 | | 2005-01-05 | 17,526,400 | 5.52 | 5.74 | 5.39 | 5.73 | 00:00:00 | | 2005-01-06 | 6,380,400 | 5.74 | 5.74 | 5.46 | 5.59 | 00:00:00 | | 2005-01-07 | 7,361,400 | 5.61 | 5.91 | 5.56 | 5.83 | 00:00:00 | | 2005-01-10 | 6,185,200 | 5.83 | 5.95 | 5.71 | 5.86 | 00:00:00 | | 2005-01-11 | 4,966,600 | 5.85 | 5.85 | 5.51 | 5.54 | 00:00:00 | | 2005-01-12 | 3,471,800 | 5.58 | 5.66 | 5.52 | 5.63 | 00:00:00 | | 2005-01-13 | 2,645,100 | 5.67 | 5.70 | 5.51 | 5.53 | 00:00:00 | | 2005-01-14 | 2,734,200 | 5.57 | 5.60 | 5.54 | 5.56 | 00:00:00 | | 2005-01-18 | 3,763,100 | 5.56 | 5.72 | 5.52 | 5.70 | 00:00:00 | | 2005-01-19 | 3,435,100 | 5.72 | 5.74 | 5.54 | 5.58 | 00:00:00 | | 2005-01-20 | 3,384,200 | 5.50 | 5.59 | 5.38 | 5.51 | 00:00:00 | | 2005-01-21 | 3,536,100 | 5.58 | 5.65 | 5.43 | 5.45 | 00:00:00 | | 2005-01-24 | 4,384,800 | 5.49 | 5.49 | 5.21 | 5.21 | 00:00:00 | | 2005-01-25 | 2,797,000 | 5.26 | 5.36 | 5.25 | 5.29 | 00:00:00 | | 2005-01-26 | 3,159,800 | 5.37 | 5.48 | 5.28 | 5.35 | 00:00:00 | | 2005-01-27 | 10,472,200 | 5.65 | 5.93 | 5.51 | 5.90 | 00:00:00 | | 2005-01-28 | 4,017,800 | 5.90 | 5.91 | 5.75 | 5.82 | 00:00:00 | | 2005-01-31 | 6,306,800 | 5.88 | 6.15 | 5.84 | 6.11 | 00:00:00 | | 2005-02-01 | 7,717,500 | 6.11 | 6.38 | 5.96 | 6.03 | 00:00:00 | | 2005-02-02 | 5,765,600 | 6.01 | 6.10 | 5.84 | 5.91 | 00:00:00 | | 2005-02-03 | 4,178,600 | 5.93 | 5.93 | 5.69 | 5.81 | 00:00:00 | | 2005-02-04 | 5,304,000 | 5.84 | 6.05 | 5.81 | 6.03 | 00:00:00 | | 2005-02-07 | 3,017,700 | 6.03 | 6.19 | 6.00 | 6.08 | 00:00:00 | | 2005-02-08 | 5,377,300 | 6.13 | 6.39 | 6.11 | 6.37 | 00:00:00 | | 2005-02-09 | 5,599,000 | 6.37 | 6.37 | 5.96 | 6.05 | 00:00:00 | | 2005-02-10 | 4,116,100 | 6.26 | 6.28 | 6.13 | 6.23 | 00:00:00 | | 2005-02-11 | 5,509,900 | 6.18 | 6.48 | 6.09 | 6.40 | 00:00:00 | | 2005-02-14 | 3,062,700 | 6.42 | 6.46 | 6.31 | 6.35 | 00:00:00 | | 2005-02-15 | 4,748,600 | 6.39 | 6.63 | 6.36 | 6.47 | 00:00:00 | | 2005-02-16 | 4,273,200 | 6.36 | 6.44 | 6.24 | 6.37 | 00:00:00 | | 2005-02-17 | 2,590,300 | 6.43 | 6.46 | 6.22 | 6.22 | 00:00:00 | | 2005-02-18 | 1,927,900 | 6.27 | 6.34 | 6.19 | 6.26 | 00:00:00 | | 2005-02-22 | 3,112,500 | 6.10 | 6.34 | 5.86 | 6.08 | 00:00:00 | | 2005-02-23 | 3,309,400 | 6.18 | 6.22 | 6.00 | 6.06 | 00:00:00 | | 2005-02-24 | 2,826,000 | 6.09 | 6.35 | 6.05 | 6.34 | 00:00:00 | | 2005-02-25 | 2,060,000 | 6.34 | 6.39 | 6.23 | 6.38 | 00:00:00 | | 2005-02-28 | 3,938,600 | 6.39 | 6.47 | 6.20 | 6.38 | 00:00:00 | | 2005-03-01 | 4,208,900 | 6.50 | 6.52 | 6.37 | 6.41 | 00:00:00 | | 2005-03-02 | 1,916,900 | 6.35 | 6.40 | 6.25 | 6.27 | 00:00:00 | | 2005-03-03 | 4,453,300 | 6.29 | 6.44 | 6.17 | 6.41 | 00:00:00 | | 2005-03-04 | 2,661,100 | 6.45 | 6.45 | 6.30 | 6.38 | 00:00:00 | | 2005-03-07 | 3,227,200 | 6.27 | 6.51 | 6.27 | 6.41 | 00:00:00 | | 2005-03-08 | 2,527,500 | 6.40 | 6.47 | 6.21 | 6.26 | 00:00:00 | | 2005-03-09 | 2,717,100 | 6.27 | 6.37 | 6.21 | 6.22 | 00:00:00 | | 2005-03-10 | 3,697,300 | 6.21 | 6.29 | 6.04 | 6.09 | 00:00:00 | | 2005-03-11 | 5,302,300 | 6.20 | 6.35 | 6.01 | 6.06 | 00:00:00 | | 2005-03-14 | 3,986,500 | 6.23 | 6.30 | 6.16 | 6.27 | 00:00:00 | | 2005-03-15 | 3,253,000 | 6.30 | 6.32 | 6.04 | 6.04 | 00:00:00 | | 2005-03-16 | 4,815,700 | 6.00 | 6.24 | 6.00 | 6.02 | 00:00:00 | | 2005-03-17 | 3,502,300 | 6.08 | 6.17 | 6.07 | 6.08 | 00:00:00 | | 2005-03-18 | 4,422,900 | 6.08 | 6.14 | 6.00 | 6.03 | 00:00:00 | | 2005-03-21 | 2,903,000 | 6.03 | 6.11 | 5.94 | 5.97 | 00:00:00 | | 2005-03-22 | 3,063,800 | 6.00 | 6.07 | 5.79 | 5.82 | 00:00:00 | | 2005-03-23 | 3,155,400 | 5.82 | 5.96 | 5.70 | 5.89 | 00:00:00 | | 2005-03-24 | 2,563,800 | 5.99 | 6.04 | 5.91 | 5.96 | 00:00:00 | | 2005-03-28 | 1,761,200 | 5.99 | 6.07 | 5.85 | 5.86 | 00:00:00 | | 2005-03-29 | 5,579,200 | 5.88 | 5.90 | 5.55 | 5.68 | 00:00:00 | | 2005-03-30 | 7,736,900 | 5.76 | 5.80 | 5.57 | 5.60 | 00:00:00 | | 2005-03-31 | 4,629,600 | 5.59 | 5.63 | 5.40 | 5.59 | 00:00:00 | | 2005-04-01 | 2,870,800 | 5.60 | 5.69 | 5.46 | 5.51 | 00:00:00 | | 2005-04-04 | 2,131,700 | 5.47 | 5.52 | 5.40 | 5.50 | 00:00:00 | | 2005-04-05 | 4,379,200 | 5.47 | 5.57 | 5.32 | 5.36 | 00:00:00 | | 2005-04-06 | 3,308,400 | 5.37 | 5.60 | 5.37 | 5.48 | 00:00:00 | | 2005-04-07 | 2,273,800 | 5.52 | 5.62 | 5.45 | 5.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
