|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-21 | 5,677,100 | 11.23 | 11.50 | 11.04 | 11.13 | 00:00:00 | 2006-03-22 | 5,663,700 | 11.00 | 11.15 | 10.82 | 10.96 | 00:00:00 | 2006-03-23 | 3,743,200 | 10.97 | 11.18 | 10.89 | 11.01 | 00:00:00 | 2006-03-24 | 3,360,200 | 10.92 | 11.07 | 10.82 | 11.00 | 00:00:00 | 2006-03-27 | 3,490,700 | 11.01 | 11.28 | 10.99 | 11.09 | 00:00:00 | 2006-03-28 | 3,001,800 | 11.15 | 11.20 | 10.95 | 11.07 | 00:00:00 | 2006-03-29 | 3,832,500 | 10.88 | 11.34 | 10.88 | 11.32 | 00:00:00 | 2006-03-30 | 4,576,000 | 11.30 | 11.63 | 11.27 | 11.54 | 00:00:00 | 2006-03-31 | 3,860,000 | 11.67 | 11.81 | 11.47 | 11.56 | 00:00:00 | 2006-04-03 | 4,336,500 | 11.51 | 11.79 | 11.51 | 11.65 | 00:00:00 | 2006-04-04 | 3,022,700 | 11.70 | 11.78 | 11.56 | 11.58 | 00:00:00 | 2006-04-05 | 4,765,100 | 11.53 | 11.69 | 11.42 | 11.66 | 00:00:00 | 2006-04-06 | 6,080,000 | 11.58 | 11.66 | 11.22 | 11.45 | 00:00:00 | 2006-04-07 | 3,192,400 | 11.43 | 11.53 | 11.23 | 11.39 | 00:00:00 | 2006-04-10 | 2,763,300 | 11.33 | 11.35 | 11.00 | 11.19 | 00:00:00 | 2006-04-11 | 3,788,200 | 11.10 | 11.20 | 10.73 | 10.99 | 00:00:00 | 2006-04-12 | 3,111,800 | 10.99 | 11.08 | 10.73 | 10.77 | 00:00:00 | 2006-04-13 | 4,303,000 | 10.88 | 11.32 | 10.83 | 11.21 | 00:00:00 | 2006-04-17 | 3,474,400 | 11.25 | 11.34 | 10.75 | 10.82 | 00:00:00 | 2006-04-18 | 4,478,800 | 10.82 | 11.20 | 10.76 | 11.14 | 00:00:00 | 2006-04-19 | 2,786,300 | 11.14 | 11.29 | 11.02 | 11.28 | 00:00:00 | 2006-04-20 | 14,622,400 | 10.76 | 11.21 | 10.06 | 10.16 | 00:00:00 | 2006-04-21 | 6,531,400 | 10.18 | 10.20 | 9.83 | 10.00 | 00:00:00 | 2006-04-24 | 6,140,500 | 9.76 | 9.82 | 9.56 | 9.66 | 00:00:00 | 2006-04-25 | 7,482,800 | 9.64 | 10.24 | 9.64 | 10.09 | 00:00:00 | 2006-04-26 | 4,525,200 | 10.09 | 10.26 | 9.96 | 10.07 | 00:00:00 | 2006-04-27 | 7,481,600 | 10.13 | 10.60 | 10.11 | 10.49 | 00:00:00 | 2006-04-28 | 6,264,600 | 10.50 | 10.90 | 10.39 | 10.65 | 00:00:00 | 2006-05-01 | 5,047,000 | 10.72 | 10.86 | 10.58 | 10.59 | 00:00:00 | 2006-05-02 | 4,075,900 | 10.71 | 10.74 | 10.48 | 10.53 | 00:00:00 | 2006-05-03 | 4,145,400 | 10.48 | 10.68 | 10.43 | 10.59 | 00:00:00 | 2006-05-04 | 5,900,800 | 10.83 | 11.09 | 10.74 | 10.97 | 00:00:00 | 2006-05-05 | 3,444,800 | 11.02 | 11.07 | 10.85 | 10.92 | 00:00:00 | 2006-05-08 | 3,051,700 | 10.94 | 11.14 | 10.91 | 10.98 | 00:00:00 | 2006-05-09 | 3,654,000 | 11.01 | 11.19 | 10.99 | 11.10 | 00:00:00 | 2006-05-10 | 3,802,500 | 11.03 | 11.14 | 10.94 | 10.97 | 00:00:00 | 2006-05-11 | 3,725,000 | 10.94 | 10.95 | 10.40 | 10.51 | 00:00:00 | 2006-05-12 | 2,788,000 | 10.52 | 10.57 | 10.29 | 10.36 | 00:00:00 | 2006-05-15 | 3,105,300 | 10.19 | 10.47 | 10.13 | 10.38 | 00:00:00 | 2006-05-16 | 3,675,900 | 10.31 | 10.49 | 10.15 | 10.41 | 00:00:00 | 2006-05-17 | 6,503,800 | 10.25 | 10.56 | 9.99 | 10.00 | 00:00:00 | 2006-05-18 | 4,621,200 | 9.97 | 10.20 | 9.75 | 9.79 | 00:00:00 | 2006-05-19 | 3,959,400 | 9.80 | 10.03 | 9.70 | 9.78 | 00:00:00 | 2006-05-22 | 6,165,500 | 9.70 | 9.73 | 9.50 | 9.65 | 00:00:00 | 2006-05-23 | 6,109,900 | 9.75 | 10.23 | 9.73 | 9.79 | 00:00:00 | 2006-05-24 | 3,820,300 | 9.73 | 10.09 | 9.65 | 9.80 | 00:00:00 | 2006-05-25 | 2,856,800 | 9.96 | 10.02 | 9.73 | 9.94 | 00:00:00 | 2006-05-26 | 2,194,000 | 9.94 | 10.18 | 9.88 | 10.10 | 00:00:00 | 2006-05-30 | 2,207,900 | 9.99 | 10.00 | 9.72 | 9.73 | 00:00:00 | 2006-05-31 | 3,113,500 | 9.76 | 9.93 | 9.68 | 9.73 | 00:00:00 | 2006-06-01 | 2,918,000 | 9.72 | 10.15 | 9.69 | 10.14 | 00:00:00 | 2006-06-02 | 2,281,700 | 10.11 | 10.16 | 9.80 | 9.98 | 00:00:00 | 2006-06-05 | 2,207,900 | 9.90 | 9.90 | 9.56 | 9.56 | 00:00:00 | 2006-06-06 | 3,074,700 | 9.57 | 9.74 | 9.42 | 9.45 | 00:00:00 | 2006-06-07 | 4,588,200 | 9.46 | 9.48 | 9.11 | 9.13 | 00:00:00 | 2006-06-08 | 5,665,400 | 9.10 | 9.23 | 8.75 | 9.01 | 00:00:00 | 2006-06-09 | 3,310,900 | 9.08 | 9.16 | 8.84 | 8.93 | 00:00:00 | 2006-06-12 | 5,052,200 | 8.99 | 9.03 | 8.62 | 8.65 | 00:00:00 | 2006-06-13 | 3,450,900 | 8.47 | 8.75 | 8.44 | 8.46 | 00:00:00 | 2006-06-14 | 2,533,900 | 8.52 | 8.65 | 8.45 | 8.49 | 00:00:00 | 2006-06-15 | 2,995,700 | 8.60 | 8.89 | 8.60 | 8.78 | 00:00:00 | 2006-06-16 | 3,176,700 | 8.78 | 9.00 | 8.72 | 8.84 | 00:00:00 | 2006-06-19 | 2,190,000 | 8.94 | 8.95 | 8.73 | 8.74 | 00:00:00 | 2006-06-20 | 3,759,100 | 8.75 | 8.80 | 8.53 | 8.60 | 00:00:00 | 2006-06-21 | 3,349,400 | 8.60 | 8.78 | 8.60 | 8.70 | 00:00:00 | 2006-06-22 | 4,467,000 | 8.65 | 8.76 | 8.41 | 8.53 | 00:00:00 | 2006-06-23 | 2,208,700 | 8.48 | 8.66 | 8.41 | 8.60 | 00:00:00 | 2006-06-26 | 4,241,100 | 8.59 | 8.84 | 8.55 | 8.80 | 00:00:00 | 2006-06-27 | 3,276,600 | 8.79 | 8.85 | 8.70 | 8.72 | 00:00:00 | 2006-06-28 | 2,743,400 | 8.71 | 8.71 | 8.55 | 8.66 | 00:00:00 | 2006-06-29 | 4,222,200 | 8.75 | 9.01 | 8.72 | 9.00 | 00:00:00 | 2006-06-30 | 2,529,800 | 9.05 | 9.16 | 8.87 | 8.95 | 00:00:00 | 2006-07-03 | 843,400 | 9.03 | 9.10 | 8.96 | 9.06 | 00:00:00 | 2006-07-05 | 2,650,100 | 9.09 | 9.09 | 8.92 | 9.00 | 00:00:00 | 2006-07-06 | 2,244,200 | 8.98 | 9.17 | 8.91 | 9.01 | 00:00:00 | 2006-07-07 | 2,505,600 | 8.98 | 8.99 | 8.74 | 8.83 | 00:00:00 | 2006-07-10 | 3,124,700 | 8.86 | 8.96 | 8.44 | 8.60 | 00:00:00 | 2006-07-11 | 2,482,900 | 8.53 | 8.79 | 8.50 | 8.77 | 00:00:00 | 2006-07-12 | 3,066,900 | 8.72 | 8.75 | 8.40 | 8.44 | 00:00:00 | 2006-07-13 | 3,920,300 | 8.39 | 8.50 | 8.22 | 8.31 | 00:00:00 | 2006-07-14 | 3,044,500 | 8.20 | 8.32 | 8.07 | 8.19 | 00:00:00 | 2006-07-17 | 2,263,000 | 8.15 | 8.31 | 8.06 | 8.08 | 00:00:00 | 2006-07-18 | 3,477,900 | 8.15 | 8.30 | 7.94 | 8.17 | 00:00:00 | 2006-07-19 | 2,959,800 | 8.20 | 8.39 | 8.13 | 8.26 | 00:00:00 | 2006-07-20 | 2,112,500 | 8.26 | 8.35 | 8.08 | 8.12 | 00:00:00 | 2006-07-21 | 4,830,300 | 8.12 | 8.12 | 7.63 | 7.73 | 00:00:00 | 2006-07-24 | 2,464,000 | 7.73 | 8.10 | 7.73 | 7.98 | 00:00:00 | 2006-07-25 | 2,865,300 | 7.98 | 8.14 | 7.92 | 7.97 | 00:00:00 | 2006-07-26 | 4,337,700 | 7.92 | 8.28 | 7.81 | 8.06 | 00:00:00 | 2006-07-27 | 6,766,500 | 7.85 | 7.96 | 7.62 | 7.79 | 00:00:00 | 2006-07-28 | 6,279,700 | 7.79 | 8.05 | 7.65 | 7.98 | 00:00:00 | 2006-07-31 | 5,904,400 | 8.00 | 8.36 | 8.00 | 8.20 | 00:00:00 | 2006-08-01 | 3,788,000 | 8.21 | 8.23 | 8.02 | 8.20 | 00:00:00 | 2006-08-02 | 4,004,100 | 8.20 | 8.33 | 8.07 | 8.25 | 00:00:00 | 2006-08-03 | 2,989,100 | 8.20 | 8.40 | 8.08 | 8.27 | 00:00:00 | 2006-08-04 | 3,981,800 | 8.34 | 8.58 | 8.25 | 8.41 | 00:00:00 | 2006-08-07 | 2,432,900 | 8.43 | 8.50 | 8.28 | 8.35 | 00:00:00 | 2006-08-08 | 3,469,300 | 8.36 | 8.51 | 8.17 | 8.17 | 00:00:00 | 2006-08-09 | 4,406,100 | 8.21 | 8.31 | 7.99 | 8.05 | 00:00:00 | 2006-08-10 | 4,434,800 | 7.95 | 8.08 | 7.91 | 7.97 | 00:00:00 | 2006-08-11 | 2,144,500 | 7.95 | 8.00 | 7.79 | 7.82 | 00:00:00 | 2006-08-14 | 1,952,400 | 7.93 | 7.99 | 7.83 | 7.84 | 00:00:00 | 2006-08-15 | 2,783,200 | 7.98 | 8.21 | 7.89 | 8.18 | 00:00:00 | 2006-08-16 | 4,537,000 | 8.21 | 8.29 | 8.09 | 8.23 | 00:00:00 | 2006-08-17 | 4,879,200 | 8.08 | 8.23 | 8.06 | 8.08 | 00:00:00 | 2006-08-18 | 3,538,800 | 8.10 | 8.10 | 7.89 | 8.05 | 00:00:00 | 2006-08-21 | 3,659,800 | 7.81 | 7.93 | 7.77 | 7.82 | 00:00:00 | 2006-08-22 | 3,950,300 | 7.72 | 7.99 | 7.71 | 7.75 | 00:00:00 | 2006-08-23 | 4,502,900 | 7.75 | 7.84 | 7.60 | 7.62 | 00:00:00 | 2006-08-24 | 3,757,500 | 7.64 | 7.73 | 7.59 | 7.61 | 00:00:00 | 2006-08-25 | 4,897,300 | 7.61 | 7.66 | 7.44 | 7.46 | 00:00:00 | 2006-08-28 | 4,314,100 | 7.50 | 7.65 | 7.41 | 7.64 | 00:00:00 | 2006-08-29 | 5,111,200 | 7.65 | 7.95 | 7.63 | 7.90 | 00:00:00 | 2006-08-30 | 3,476,300 | 7.86 | 7.95 | 7.75 | 7.89 | 00:00:00 | 2006-08-31 | 3,934,200 | 7.95 | 8.12 | 7.92 | 8.05 | 00:00:00 | 2006-09-01 | 2,372,700 | 8.12 | 8.23 | 8.00 | 8.01 | 00:00:00 | 2006-09-05 | 3,603,200 | 8.00 | 8.13 | 8.00 | 8.12 | 00:00:00 | 2006-09-06 | 5,998,300 | 8.11 | 8.12 | 7.96 | 8.00 | 00:00:00 | 2006-09-07 | 5,446,000 | 8.03 | 8.13 | 7.92 | 8.04 | 00:00:00 | 2006-09-08 | 3,728,600 | 8.05 | 8.17 | 7.98 | 8.09 | 00:00:00 | 2006-09-11 | 4,920,100 | 7.63 | 8.05 | 7.63 | 8.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|