|
 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 | | 2005-09-27 | 3,167,700 | 9.40 | 9.45 | 9.23 | 9.40 | 00:00:00 | | 2005-09-28 | 2,613,700 | 9.45 | 9.54 | 9.35 | 9.36 | 00:00:00 | | 2005-09-29 | 4,054,800 | 9.34 | 9.62 | 9.20 | 9.60 | 00:00:00 | | 2005-09-30 | 4,210,200 | 9.75 | 9.93 | 9.73 | 9.85 | 00:00:00 | | 2005-10-03 | 3,487,800 | 9.85 | 9.99 | 9.80 | 9.91 | 00:00:00 | | 2005-10-04 | 9,992,000 | 9.98 | 9.98 | 9.29 | 9.31 | 00:00:00 | | 2005-10-05 | 6,875,200 | 9.31 | 9.42 | 8.75 | 9.08 | 00:00:00 | | 2005-10-06 | 4,435,800 | 9.08 | 9.14 | 8.85 | 8.92 | 00:00:00 | | 2005-10-07 | 4,994,600 | 8.91 | 9.13 | 8.81 | 8.99 | 00:00:00 | | 2005-10-10 | 8,956,600 | 9.00 | 9.01 | 8.20 | 8.28 | 00:00:00 | | 2005-10-11 | 6,253,800 | 8.33 | 8.47 | 8.21 | 8.35 | 00:00:00 | | 2005-10-12 | 4,960,100 | 8.26 | 8.51 | 8.25 | 8.36 | 00:00:00 | | 2005-10-13 | 5,668,100 | 8.38 | 8.44 | 8.10 | 8.37 | 00:00:00 | | 2005-10-14 | 3,936,100 | 8.45 | 8.65 | 8.38 | 8.53 | 00:00:00 | | 2005-10-17 | 4,399,300 | 8.73 | 8.81 | 8.55 | 8.55 | 00:00:00 | | 2005-10-18 | 3,325,600 | 8.55 | 8.55 | 8.36 | 8.44 | 00:00:00 | | 2005-10-19 | 5,490,300 | 8.30 | 8.55 | 8.04 | 8.46 | 00:00:00 | | 2005-10-20 | 3,121,800 | 8.47 | 8.64 | 8.31 | 8.39 | 00:00:00 | | 2005-10-21 | 3,147,800 | 8.45 | 8.46 | 8.32 | 8.36 | 00:00:00 | | 2005-10-24 | 5,192,100 | 8.39 | 8.76 | 8.39 | 8.75 | 00:00:00 | | 2005-10-25 | 4,868,900 | 8.60 | 8.82 | 8.50 | 8.51 | 00:00:00 | | 2005-10-26 | 4,490,000 | 8.50 | 8.58 | 8.36 | 8.36 | 00:00:00 | | 2005-10-27 | 16,921,100 | 7.94 | 8.03 | 7.60 | 7.70 | 00:00:00 | | 2005-10-28 | 5,874,100 | 7.75 | 7.97 | 7.60 | 7.89 | 00:00:00 | | 2005-10-31 | 5,160,400 | 7.89 | 8.24 | 7.89 | 8.11 | 00:00:00 | | 2005-11-01 | 3,073,900 | 8.11 | 8.12 | 8.01 | 8.08 | 00:00:00 | | 2005-11-02 | 3,828,700 | 8.03 | 8.38 | 8.01 | 8.28 | 00:00:00 | | 2005-11-03 | 5,140,200 | 8.37 | 8.54 | 8.35 | 8.41 | 00:00:00 | | 2005-11-04 | 3,848,400 | 8.46 | 8.60 | 8.40 | 8.41 | 00:00:00 | | 2005-11-07 | 4,293,100 | 8.40 | 8.40 | 8.23 | 8.26 | 00:00:00 | | 2005-11-08 | 6,594,400 | 7.95 | 7.97 | 7.77 | 7.90 | 00:00:00 | | 2005-11-09 | 3,761,300 | 7.87 | 7.97 | 7.77 | 7.92 | 00:00:00 | | 2005-11-10 | 3,354,200 | 7.92 | 8.03 | 7.82 | 7.99 | 00:00:00 | | 2005-11-11 | 2,601,100 | 7.93 | 7.98 | 7.88 | 7.90 | 00:00:00 | | 2005-11-14 | 3,185,600 | 7.86 | 7.86 | 7.70 | 7.86 | 00:00:00 | | 2005-11-15 | 4,138,500 | 7.79 | 7.95 | 7.74 | 7.82 | 00:00:00 | | 2005-11-16 | 2,404,200 | 7.83 | 7.88 | 7.76 | 7.82 | 00:00:00 | | 2005-11-17 | 3,863,400 | 7.82 | 7.98 | 7.75 | 7.93 | 00:00:00 | | 2005-11-18 | 3,939,000 | 7.97 | 8.17 | 7.94 | 7.97 | 00:00:00 | | 2005-11-21 | 2,551,600 | 7.96 | 8.01 | 7.83 | 7.93 | 00:00:00 | | 2005-11-22 | 3,186,400 | 7.93 | 8.14 | 7.82 | 8.08 | 00:00:00 | | 2005-11-23 | 2,744,500 | 8.06 | 8.09 | 7.99 | 8.06 | 00:00:00 | | 2005-11-25 | 2,113,800 | 8.09 | 8.29 | 8.00 | 8.25 | 00:00:00 | | 2005-11-28 | 4,729,500 | 8.25 | 8.34 | 8.15 | 8.15 | 00:00:00 | | 2005-11-29 | 4,340,400 | 8.19 | 8.30 | 8.13 | 8.17 | 00:00:00 | | 2005-11-30 | 3,956,900 | 8.19 | 8.30 | 8.18 | 8.21 | 00:00:00 | | 2005-12-01 | 7,687,600 | 8.28 | 8.92 | 8.21 | 8.89 | 00:00:00 | | 2005-12-02 | 4,078,400 | 8.90 | 9.00 | 8.70 | 8.71 | 00:00:00 | | 2005-12-05 | 2,699,600 | 8.78 | 8.80 | 8.60 | 8.72 | 00:00:00 | | 2005-12-06 | 2,827,600 | 8.76 | 8.98 | 8.73 | 8.75 | 00:00:00 | | 2005-12-07 | 3,561,500 | 8.73 | 8.77 | 8.48 | 8.50 | 00:00:00 | | 2005-12-08 | 3,036,200 | 8.56 | 8.68 | 8.42 | 8.50 | 00:00:00 | | 2005-12-09 | 2,567,000 | 8.60 | 8.64 | 8.42 | 8.59 | 00:00:00 | | 2005-12-12 | 2,847,800 | 8.61 | 8.70 | 8.47 | 8.48 | 00:00:00 | | 2005-12-13 | 3,091,800 | 8.48 | 8.54 | 8.36 | 8.47 | 00:00:00 | | 2005-12-14 | 3,415,800 | 8.47 | 8.59 | 8.41 | 8.57 | 00:00:00 | | 2005-12-15 | 3,400,800 | 8.57 | 8.60 | 8.25 | 8.27 | 00:00:00 | | 2005-12-16 | 3,524,000 | 8.28 | 8.31 | 8.14 | 8.17 | 00:00:00 | | 2005-12-19 | 2,415,200 | 8.17 | 8.24 | 7.97 | 7.98 | 00:00:00 | | 2005-12-20 | 3,092,500 | 7.98 | 8.11 | 7.90 | 8.04 | 00:00:00 | | 2005-12-21 | 4,160,100 | 8.13 | 8.20 | 7.89 | 8.03 | 00:00:00 | | 2005-12-22 | 2,739,900 | 8.03 | 8.18 | 7.99 | 8.14 | 00:00:00 | | 2005-12-23 | 1,556,300 | 8.15 | 8.28 | 8.15 | 8.21 | 00:00:00 | | 2005-12-27 | 1,878,800 | 8.22 | 8.29 | 8.06 | 8.09 | 00:00:00 | | 2005-12-28 | 1,968,400 | 8.16 | 8.22 | 8.05 | 8.21 | 00:00:00 | | 2005-12-29 | 1,546,700 | 8.30 | 8.30 | 8.06 | 8.09 | 00:00:00 | | 2005-12-30 | 1,946,500 | 8.06 | 8.09 | 7.99 | 8.00 | 00:00:00 | | 2006-01-03 | 3,648,900 | 8.06 | 8.26 | 7.96 | 8.16 | 00:00:00 | | 2006-01-04 | 5,440,600 | 8.20 | 8.63 | 8.20 | 8.58 | 00:00:00 | | 2006-01-05 | 10,534,000 | 8.62 | 9.23 | 8.60 | 9.22 | 00:00:00 | | 2006-01-06 | 5,046,200 | 9.26 | 9.35 | 8.93 | 9.06 | 00:00:00 | | 2006-01-09 | 3,983,500 | 9.10 | 9.38 | 9.10 | 9.26 | 00:00:00 | | 2006-01-10 | 2,955,000 | 9.27 | 9.32 | 9.10 | 9.22 | 00:00:00 | | 2006-01-11 | 2,255,000 | 9.23 | 9.33 | 9.19 | 9.23 | 00:00:00 | | 2006-01-12 | 4,488,400 | 9.16 | 9.18 | 8.89 | 8.99 | 00:00:00 | | 2006-01-13 | 2,397,300 | 8.96 | 9.00 | 8.79 | 8.86 | 00:00:00 | | 2006-01-17 | 4,299,700 | 8.61 | 8.77 | 8.57 | 8.58 | 00:00:00 | | 2006-01-18 | 3,145,500 | 8.41 | 8.68 | 8.38 | 8.64 | 00:00:00 | | 2006-01-19 | 6,150,600 | 8.83 | 9.03 | 8.71 | 8.86 | 00:00:00 | | 2006-01-20 | 4,873,200 | 8.86 | 8.87 | 8.56 | 8.62 | 00:00:00 | | 2006-01-23 | 4,230,700 | 8.52 | 8.67 | 8.39 | 8.50 | 00:00:00 | | 2006-01-24 | 5,381,700 | 8.59 | 8.95 | 8.55 | 8.71 | 00:00:00 | | 2006-01-25 | 9,199,400 | 8.85 | 9.10 | 8.74 | 9.04 | 00:00:00 | | 2006-01-26 | 11,941,500 | 9.27 | 9.55 | 9.25 | 9.52 | 00:00:00 | | 2006-01-27 | 4,843,000 | 9.55 | 9.57 | 9.30 | 9.37 | 00:00:00 | | 2006-01-30 | 3,045,800 | 9.34 | 9.47 | 9.30 | 9.33 | 00:00:00 | | 2006-01-31 | 5,396,300 | 9.31 | 9.34 | 9.15 | 9.15 | 00:00:00 | | 2006-02-01 | 5,374,300 | 9.16 | 9.41 | 9.10 | 9.40 | 00:00:00 | | 2006-02-02 | 6,324,900 | 9.30 | 9.46 | 9.10 | 9.16 | 00:00:00 | | 2006-02-03 | 2,653,500 | 9.06 | 9.18 | 8.95 | 9.08 | 00:00:00 | | 2006-02-06 | 3,939,500 | 9.01 | 9.07 | 8.85 | 8.93 | 00:00:00 | | 2006-02-07 | 3,171,000 | 8.89 | 9.02 | 8.79 | 8.83 | 00:00:00 | | 2006-02-08 | 7,544,100 | 8.99 | 9.41 | 8.97 | 9.39 | 00:00:00 | | 2006-02-09 | 3,929,400 | 9.42 | 9.47 | 9.28 | 9.30 | 00:00:00 | | 2006-02-10 | 2,629,800 | 9.31 | 9.35 | 9.06 | 9.26 | 00:00:00 | | 2006-02-13 | 2,913,500 | 9.17 | 9.20 | 9.06 | 9.13 | 00:00:00 | | 2006-02-14 | 2,960,200 | 9.18 | 9.34 | 9.12 | 9.32 | 00:00:00 | | 2006-02-15 | 2,608,800 | 9.28 | 9.43 | 9.22 | 9.42 | 00:00:00 | | 2006-02-16 | 2,869,000 | 9.50 | 9.57 | 9.39 | 9.55 | 00:00:00 | | 2006-02-17 | 3,260,600 | 9.49 | 9.54 | 9.27 | 9.50 | 00:00:00 | | 2006-02-21 | 2,841,100 | 9.50 | 9.50 | 9.20 | 9.32 | 00:00:00 | | 2006-02-22 | 4,165,300 | 9.32 | 9.50 | 9.15 | 9.46 | 00:00:00 | | 2006-02-23 | 5,259,500 | 9.26 | 9.45 | 9.23 | 9.41 | 00:00:00 | | 2006-02-24 | 5,079,000 | 9.37 | 9.63 | 9.31 | 9.56 | 00:00:00 | | 2006-02-27 | 5,113,800 | 9.60 | 9.78 | 9.60 | 9.76 | 00:00:00 | | 2006-02-28 | 4,099,800 | 9.75 | 9.81 | 9.58 | 9.75 | 00:00:00 | | 2006-03-01 | 3,711,600 | 9.75 | 9.94 | 9.75 | 9.89 | 00:00:00 | | 2006-03-02 | 4,712,500 | 9.85 | 9.99 | 9.68 | 9.80 | 00:00:00 | | 2006-03-03 | 3,732,300 | 9.70 | 9.98 | 9.64 | 9.76 | 00:00:00 | | 2006-03-06 | 2,765,200 | 9.74 | 9.85 | 9.52 | 9.62 | 00:00:00 | | 2006-03-07 | 19,595,500 | 9.95 | 10.50 | 9.95 | 10.38 | 00:00:00 | | 2006-03-08 | 5,880,600 | 10.26 | 10.41 | 10.10 | 10.32 | 00:00:00 | | 2006-03-09 | 6,383,900 | 10.29 | 10.54 | 10.15 | 10.16 | 00:00:00 | | 2006-03-10 | 4,652,800 | 10.21 | 10.49 | 10.06 | 10.31 | 00:00:00 | | 2006-03-13 | 3,208,900 | 10.31 | 10.51 | 10.30 | 10.38 | 00:00:00 | | 2006-03-14 | 6,395,600 | 10.39 | 10.75 | 10.37 | 10.69 | 00:00:00 | | 2006-03-15 | 4,839,300 | 10.75 | 10.93 | 10.70 | 10.81 | 00:00:00 | | 2006-03-16 | 11,413,700 | 11.30 | 11.50 | 10.92 | 10.98 | 00:00:00 | | 2006-03-17 | 5,423,900 | 11.15 | 11.31 | 11.07 | 11.18 | 00:00:00 | | 2006-03-20 | 4,957,900 | 11.25 | 11.58 | 11.17 | 11.22 | 00:00:00 | | 2006-03-21 | 5,677,100 | 11.23 | 11.50 | 11.04 | 11.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
