|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-07 | 2,273,800 | 5.52 | 5.62 | 5.45 | 5.54 | 00:00:00 | | 2005-04-08 | 2,780,500 | 5.62 | 5.65 | 5.54 | 5.58 | 00:00:00 | | 2005-04-11 | 1,996,300 | 5.61 | 5.63 | 5.50 | 5.51 | 00:00:00 | | 2005-04-12 | 3,022,700 | 5.50 | 5.53 | 5.35 | 5.51 | 00:00:00 | | 2005-04-13 | 3,016,400 | 5.49 | 5.50 | 5.38 | 5.41 | 00:00:00 | | 2005-04-14 | 2,245,600 | 5.40 | 5.44 | 5.26 | 5.35 | 00:00:00 | | 2005-04-15 | 5,477,800 | 5.47 | 5.47 | 5.05 | 5.12 | 00:00:00 | | 2005-04-18 | 3,062,000 | 5.12 | 5.22 | 5.01 | 5.11 | 00:00:00 | | 2005-04-19 | 3,053,200 | 5.21 | 5.29 | 5.17 | 5.27 | 00:00:00 | | 2005-04-20 | 2,537,500 | 5.35 | 5.35 | 5.16 | 5.19 | 00:00:00 | | 2005-04-21 | 2,656,400 | 5.30 | 5.40 | 5.23 | 5.40 | 00:00:00 | | 2005-04-22 | 2,780,600 | 5.35 | 5.39 | 5.23 | 5.31 | 00:00:00 | | 2005-04-25 | 1,829,100 | 5.37 | 5.39 | 5.27 | 5.36 | 00:00:00 | | 2005-04-26 | 2,302,700 | 5.30 | 5.43 | 5.23 | 5.27 | 00:00:00 | | 2005-04-27 | 4,595,400 | 5.22 | 5.51 | 5.15 | 5.50 | 00:00:00 | | 2005-04-28 | 5,291,500 | 5.55 | 5.68 | 5.32 | 5.41 | 00:00:00 | | 2005-04-29 | 4,202,500 | 5.47 | 5.51 | 5.25 | 5.36 | 00:00:00 | | 2005-05-02 | 2,417,500 | 5.40 | 5.49 | 5.36 | 5.45 | 00:00:00 | | 2005-05-03 | 2,818,000 | 5.39 | 5.44 | 5.27 | 5.32 | 00:00:00 | | 2005-05-04 | 3,643,600 | 5.37 | 5.68 | 5.34 | 5.65 | 00:00:00 | | 2005-05-05 | 2,313,500 | 5.64 | 5.74 | 5.54 | 5.63 | 00:00:00 | | 2005-05-06 | 2,424,100 | 5.67 | 5.72 | 5.61 | 5.67 | 00:00:00 | | 2005-05-09 | 1,968,400 | 5.66 | 5.81 | 5.65 | 5.81 | 00:00:00 | | 2005-05-10 | 1,648,700 | 5.83 | 5.85 | 5.77 | 5.80 | 00:00:00 | | 2005-05-11 | 1,851,000 | 5.79 | 5.85 | 5.75 | 5.83 | 00:00:00 | | 2005-05-12 | 4,531,500 | 5.84 | 5.98 | 5.82 | 5.91 | 00:00:00 | | 2005-05-13 | 4,018,100 | 5.95 | 6.14 | 5.91 | 6.09 | 00:00:00 | | 2005-05-16 | 3,537,800 | 5.97 | 6.08 | 5.95 | 6.07 | 00:00:00 | | 2005-05-17 | 2,122,000 | 5.99 | 6.13 | 5.99 | 6.11 | 00:00:00 | | 2005-05-18 | 4,556,600 | 6.11 | 6.31 | 6.10 | 6.21 | 00:00:00 | | 2005-05-19 | 3,294,700 | 6.26 | 6.40 | 6.20 | 6.31 | 00:00:00 | | 2005-05-20 | 2,673,600 | 6.31 | 6.31 | 6.15 | 6.16 | 00:00:00 | | 2005-05-23 | 2,690,000 | 6.17 | 6.25 | 6.09 | 6.13 | 00:00:00 | | 2005-05-24 | 6,110,900 | 6.20 | 6.47 | 6.16 | 6.43 | 00:00:00 | | 2005-05-25 | 4,107,900 | 6.44 | 6.63 | 6.35 | 6.60 | 00:00:00 | | 2005-05-26 | 5,878,700 | 6.66 | 6.90 | 6.65 | 6.74 | 00:00:00 | | 2005-05-27 | 5,164,500 | 6.98 | 7.02 | 6.87 | 6.91 | 00:00:00 | | 2005-05-31 | 8,924,800 | 6.91 | 7.55 | 6.82 | 7.36 | 00:00:00 | | 2005-06-01 | 7,064,400 | 7.41 | 7.55 | 7.30 | 7.38 | 00:00:00 | | 2005-06-02 | 4,161,100 | 7.33 | 7.51 | 7.25 | 7.49 | 00:00:00 | | 2005-06-03 | 5,067,100 | 7.44 | 7.85 | 7.40 | 7.58 | 00:00:00 | | 2005-06-06 | 6,137,200 | 7.59 | 7.60 | 7.37 | 7.43 | 00:00:00 | | 2005-06-07 | 5,774,800 | 7.35 | 7.43 | 7.02 | 7.10 | 00:00:00 | | 2005-06-08 | 4,563,800 | 7.12 | 7.21 | 7.02 | 7.06 | 00:00:00 | | 2005-06-09 | 12,101,100 | 7.00 | 7.62 | 6.80 | 7.61 | 00:00:00 | | 2005-06-10 | 12,140,400 | 7.77 | 7.95 | 7.66 | 7.91 | 00:00:00 | | 2005-06-13 | 8,450,200 | 7.95 | 8.23 | 7.83 | 7.94 | 00:00:00 | | 2005-06-14 | 3,060,400 | 7.94 | 7.96 | 7.76 | 7.93 | 00:00:00 | | 2005-06-15 | 6,993,100 | 7.93 | 7.95 | 7.67 | 7.89 | 00:00:00 | | 2005-06-16 | 2,901,300 | 7.90 | 8.07 | 7.85 | 8.03 | 00:00:00 | | 2005-06-17 | 3,480,600 | 8.10 | 8.10 | 7.85 | 7.93 | 00:00:00 | | 2005-06-20 | 3,674,300 | 7.83 | 7.87 | 7.63 | 7.78 | 00:00:00 | | 2005-06-21 | 2,326,300 | 7.74 | 7.89 | 7.72 | 7.89 | 00:00:00 | | 2005-06-22 | 3,467,600 | 7.89 | 7.96 | 7.77 | 7.92 | 00:00:00 | | 2005-06-23 | 12,324,200 | 7.94 | 8.70 | 7.89 | 8.45 | 00:00:00 | | 2005-06-24 | 4,529,800 | 8.35 | 8.48 | 8.22 | 8.45 | 00:00:00 | | 2005-06-27 | 3,943,800 | 8.37 | 8.42 | 8.31 | 8.35 | 00:00:00 | | 2005-06-28 | 4,638,400 | 8.48 | 8.67 | 8.37 | 8.60 | 00:00:00 | | 2005-06-29 | 3,498,300 | 8.65 | 8.68 | 8.53 | 8.61 | 00:00:00 | | 2005-06-30 | 3,881,900 | 8.73 | 8.75 | 8.43 | 8.49 | 00:00:00 | | 2005-07-01 | 3,542,200 | 8.54 | 8.70 | 8.49 | 8.69 | 00:00:00 | | 2005-07-05 | 6,193,400 | 8.75 | 9.24 | 8.65 | 9.19 | 00:00:00 | | 2005-07-06 | 10,035,400 | 9.25 | 9.52 | 9.13 | 9.50 | 00:00:00 | | 2005-07-07 | 6,489,300 | 9.30 | 9.60 | 9.28 | 9.48 | 00:00:00 | | 2005-07-08 | 5,582,500 | 9.50 | 9.79 | 9.34 | 9.77 | 00:00:00 | | 2005-07-11 | 9,449,600 | 9.92 | 10.18 | 9.90 | 10.10 | 00:00:00 | | 2005-07-12 | 9,632,700 | 10.25 | 10.25 | 9.92 | 10.17 | 00:00:00 | | 2005-07-13 | 10,602,300 | 10.30 | 10.52 | 10.26 | 10.48 | 00:00:00 | | 2005-07-14 | 15,193,000 | 10.61 | 10.75 | 9.95 | 10.02 | 00:00:00 | | 2005-07-15 | 10,487,000 | 10.05 | 10.12 | 9.69 | 10.11 | 00:00:00 | | 2005-07-18 | 4,310,700 | 10.21 | 10.21 | 10.00 | 10.06 | 00:00:00 | | 2005-07-19 | 6,962,400 | 10.22 | 10.48 | 10.13 | 10.45 | 00:00:00 | | 2005-07-20 | 5,199,400 | 10.20 | 10.48 | 10.20 | 10.46 | 00:00:00 | | 2005-07-21 | 8,543,500 | 10.59 | 10.62 | 10.39 | 10.43 | 00:00:00 | | 2005-07-22 | 6,105,100 | 10.47 | 10.50 | 10.05 | 10.22 | 00:00:00 | | 2005-07-25 | 9,264,600 | 10.22 | 10.22 | 9.87 | 9.89 | 00:00:00 | | 2005-07-26 | 6,731,000 | 10.04 | 10.11 | 9.98 | 9.99 | 00:00:00 | | 2005-07-27 | 9,004,700 | 10.00 | 10.05 | 9.82 | 9.92 | 00:00:00 | | 2005-07-28 | 15,327,400 | 9.65 | 9.65 | 9.06 | 9.37 | 00:00:00 | | 2005-07-29 | 9,630,200 | 9.48 | 9.84 | 9.40 | 9.76 | 00:00:00 | | 2005-08-01 | 4,546,100 | 9.87 | 9.88 | 9.72 | 9.84 | 00:00:00 | | 2005-08-02 | 6,980,800 | 9.79 | 10.08 | 9.79 | 9.90 | 00:00:00 | | 2005-08-03 | 6,151,900 | 9.88 | 9.95 | 9.64 | 9.69 | 00:00:00 | | 2005-08-04 | 6,471,100 | 9.62 | 9.64 | 9.39 | 9.45 | 00:00:00 | | 2005-08-05 | 3,099,900 | 9.32 | 9.56 | 9.30 | 9.50 | 00:00:00 | | 2005-08-08 | 3,630,800 | 9.49 | 9.50 | 9.15 | 9.22 | 00:00:00 | | 2005-08-09 | 3,419,100 | 9.15 | 9.41 | 9.13 | 9.33 | 00:00:00 | | 2005-08-10 | 4,728,700 | 9.35 | 9.59 | 9.29 | 9.32 | 00:00:00 | | 2005-08-11 | 6,855,500 | 9.26 | 9.36 | 9.04 | 9.17 | 00:00:00 | | 2005-08-12 | 5,734,600 | 9.05 | 9.18 | 8.72 | 9.12 | 00:00:00 | | 2005-08-15 | 6,576,700 | 9.19 | 9.61 | 9.16 | 9.43 | 00:00:00 | | 2005-08-16 | 4,807,800 | 9.44 | 9.51 | 9.33 | 9.47 | 00:00:00 | | 2005-08-17 | 4,060,700 | 9.50 | 9.72 | 9.48 | 9.57 | 00:00:00 | | 2005-08-18 | 5,082,400 | 9.60 | 9.80 | 9.55 | 9.71 | 00:00:00 | | 2005-08-19 | 3,200,200 | 9.74 | 9.79 | 9.65 | 9.70 | 00:00:00 | | 2005-08-22 | 4,099,000 | 9.72 | 9.82 | 9.59 | 9.78 | 00:00:00 | | 2005-08-23 | 2,366,400 | 9.74 | 9.87 | 9.70 | 9.80 | 00:00:00 | | 2005-08-24 | 4,226,600 | 9.71 | 9.87 | 9.65 | 9.80 | 00:00:00 | | 2005-08-25 | 2,690,100 | 9.80 | 9.94 | 9.75 | 9.77 | 00:00:00 | | 2005-08-26 | 2,190,800 | 9.75 | 9.76 | 9.54 | 9.67 | 00:00:00 | | 2005-08-29 | 2,417,100 | 9.55 | 9.70 | 9.51 | 9.67 | 00:00:00 | | 2005-08-30 | 4,282,900 | 9.59 | 9.67 | 9.37 | 9.49 | 00:00:00 | | 2005-08-31 | 3,506,700 | 9.48 | 9.68 | 9.35 | 9.64 | 00:00:00 | | 2005-09-01 | 3,595,400 | 9.60 | 9.80 | 9.54 | 9.78 | 00:00:00 | | 2005-09-02 | 1,614,200 | 9.76 | 9.83 | 9.56 | 9.66 | 00:00:00 | | 2005-09-06 | 2,381,100 | 9.63 | 9.75 | 9.60 | 9.72 | 00:00:00 | | 2005-09-07 | 4,176,900 | 9.67 | 9.95 | 9.59 | 9.95 | 00:00:00 | | 2005-09-08 | 4,855,500 | 9.90 | 10.05 | 9.77 | 9.78 | 00:00:00 | | 2005-09-09 | 3,410,500 | 9.80 | 10.03 | 9.79 | 10.00 | 00:00:00 | | 2005-09-12 | 3,157,500 | 9.97 | 10.18 | 9.91 | 10.01 | 00:00:00 | | 2005-09-13 | 6,228,700 | 10.12 | 10.45 | 10.02 | 10.29 | 00:00:00 | | 2005-09-14 | 5,831,200 | 10.55 | 10.65 | 9.82 | 9.93 | 00:00:00 | | 2005-09-15 | 5,560,200 | 9.93 | 9.99 | 9.49 | 9.54 | 00:00:00 | | 2005-09-16 | 5,839,600 | 9.60 | 9.65 | 9.30 | 9.50 | 00:00:00 | | 2005-09-19 | 2,672,800 | 9.41 | 9.47 | 9.21 | 9.25 | 00:00:00 | | 2005-09-20 | 3,299,800 | 9.35 | 9.50 | 9.24 | 9.27 | 00:00:00 | | 2005-09-21 | 4,420,400 | 9.22 | 9.37 | 9.10 | 9.35 | 00:00:00 | | 2005-09-22 | 5,523,200 | 9.35 | 9.48 | 9.20 | 9.37 | 00:00:00 | | 2005-09-23 | 2,603,600 | 9.40 | 9.40 | 9.23 | 9.28 | 00:00:00 | | 2005-09-26 | 2,578,700 | 9.41 | 9.58 | 9.34 | 9.36 | 00:00:00 | | 2005-09-27 | 3,167,700 | 9.40 | 9.45 | 9.23 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
