|
 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 | | 2006-09-11 | 4,920,100 | 7.63 | 8.05 | 7.63 | 8.03 | 00:00:00 | | 2006-09-12 | 5,886,100 | 8.08 | 8.20 | 8.02 | 8.16 | 00:00:00 | | 2006-09-13 | 5,565,300 | 8.19 | 8.48 | 8.12 | 8.41 | 00:00:00 | | 2006-09-14 | 4,229,700 | 8.28 | 8.52 | 8.21 | 8.42 | 00:00:00 | | 2006-09-15 | 5,176,300 | 8.52 | 8.71 | 8.43 | 8.49 | 00:00:00 | | 2006-09-18 | 4,473,400 | 8.67 | 8.78 | 8.56 | 8.63 | 00:00:00 | | 2006-09-19 | 4,261,800 | 8.69 | 8.69 | 8.35 | 8.43 | 00:00:00 | | 2006-09-20 | 3,066,300 | 8.52 | 8.66 | 8.50 | 8.52 | 00:00:00 | | 2006-09-21 | 3,761,100 | 8.52 | 8.62 | 8.34 | 8.46 | 00:00:00 | | 2006-09-22 | 5,269,900 | 8.37 | 8.41 | 8.22 | 8.24 | 00:00:00 | | 2006-09-25 | 4,122,300 | 8.25 | 8.49 | 8.13 | 8.36 | 00:00:00 | | 2006-09-26 | 3,147,500 | 8.36 | 8.40 | 8.22 | 8.32 | 00:00:00 | | 2006-09-27 | 4,254,500 | 8.27 | 8.36 | 8.07 | 8.10 | 00:00:00 | | 2006-09-28 | 5,280,500 | 8.09 | 8.14 | 8.01 | 8.04 | 00:00:00 | | 2006-09-29 | 5,064,500 | 8.26 | 8.35 | 8.16 | 8.22 | 00:00:00 | | 2006-10-02 | 4,394,000 | 8.32 | 8.49 | 8.16 | 8.36 | 00:00:00 | | 2006-10-03 | 5,876,000 | 8.26 | 8.26 | 8.01 | 8.05 | 00:00:00 | | 2006-10-04 | 3,659,300 | 8.01 | 8.23 | 8.01 | 8.17 | 00:00:00 | | 2006-10-05 | 4,126,000 | 8.17 | 8.22 | 8.01 | 8.10 | 00:00:00 | | 2006-10-06 | 2,696,300 | 8.10 | 8.16 | 8.03 | 8.08 | 00:00:00 | | 2006-10-09 | 4,835,000 | 8.04 | 8.24 | 8.04 | 8.20 | 00:00:00 | | 2006-10-10 | 4,295,300 | 8.28 | 8.52 | 8.24 | 8.39 | 00:00:00 | | 2006-10-11 | 3,339,000 | 8.35 | 8.53 | 8.27 | 8.41 | 00:00:00 | | 2006-10-12 | 3,710,900 | 8.41 | 8.55 | 8.35 | 8.46 | 00:00:00 | | 2006-10-13 | 3,654,100 | 8.50 | 8.66 | 8.43 | 8.59 | 00:00:00 | | 2006-10-16 | 4,637,100 | 8.60 | 8.91 | 8.56 | 8.86 | 00:00:00 | | 2006-10-17 | 3,323,000 | 8.75 | 8.79 | 8.64 | 8.75 | 00:00:00 | | 2006-10-18 | 4,041,400 | 8.83 | 8.90 | 8.55 | 8.65 | 00:00:00 | | 2006-10-19 | 2,761,600 | 8.59 | 8.73 | 8.50 | 8.58 | 00:00:00 | | 2006-10-20 | 2,723,000 | 8.61 | 8.65 | 8.41 | 8.44 | 00:00:00 | | 2006-10-23 | 4,617,000 | 8.38 | 8.48 | 8.36 | 8.44 | 00:00:00 | | 2006-10-24 | 4,801,500 | 8.48 | 8.55 | 8.26 | 8.27 | 00:00:00 | | 2006-10-25 | 4,421,400 | 8.27 | 8.48 | 8.27 | 8.35 | 00:00:00 | | 2006-10-26 | 17,245,800 | 8.91 | 9.80 | 8.91 | 9.53 | 00:00:00 | | 2006-10-27 | 11,234,400 | 9.51 | 10.10 | 9.41 | 9.90 | 00:00:00 | | 2006-10-30 | 9,722,600 | 9.75 | 9.92 | 9.72 | 9.88 | 00:00:00 | | 2006-10-31 | 7,136,000 | 9.88 | 10.10 | 9.88 | 10.05 | 00:00:00 | | 2006-11-01 | 7,761,700 | 10.00 | 10.05 | 9.52 | 9.55 | 00:00:00 | | 2006-11-02 | 3,601,300 | 9.50 | 9.68 | 9.42 | 9.57 | 00:00:00 | | 2006-11-03 | 4,867,500 | 9.57 | 9.64 | 9.40 | 9.61 | 00:00:00 | | 2006-11-06 | 4,137,800 | 9.70 | 9.77 | 9.55 | 9.63 | 00:00:00 | | 2006-11-07 | 4,429,500 | 9.61 | 9.83 | 9.56 | 9.67 | 00:00:00 | | 2006-11-08 | 5,777,400 | 9.57 | 9.99 | 9.56 | 9.84 | 00:00:00 | | 2006-11-09 | 7,095,500 | 9.92 | 10.10 | 9.87 | 9.91 | 00:00:00 | | 2006-11-10 | 7,100,700 | 9.91 | 10.26 | 9.91 | 10.23 | 00:00:00 | | 2006-11-13 | 6,738,700 | 10.18 | 10.52 | 10.16 | 10.42 | 00:00:00 | | 2006-11-14 | 6,691,300 | 10.43 | 10.78 | 10.30 | 10.74 | 00:00:00 | | 2006-11-15 | 6,573,300 | 10.59 | 10.75 | 10.36 | 10.50 | 00:00:00 | | 2006-11-16 | 4,319,400 | 10.64 | 10.66 | 10.38 | 10.55 | 00:00:00 | | 2006-11-17 | 8,217,300 | 10.57 | 11.08 | 10.54 | 10.94 | 00:00:00 | | 2006-11-20 | 6,780,400 | 10.93 | 11.01 | 10.73 | 10.93 | 00:00:00 | | 2006-11-21 | 8,586,700 | 10.89 | 10.90 | 10.54 | 10.71 | 00:00:00 | | 2006-11-22 | 4,736,600 | 10.67 | 10.83 | 10.52 | 10.81 | 00:00:00 | | 2006-11-24 | 1,344,500 | 10.60 | 10.85 | 10.60 | 10.84 | 00:00:00 | | 2006-11-27 | 6,619,600 | 10.75 | 10.89 | 10.60 | 10.65 | 00:00:00 | | 2006-11-28 | 5,026,000 | 10.65 | 10.84 | 10.61 | 10.73 | 00:00:00 | | 2006-11-29 | 6,566,600 | 10.76 | 10.82 | 10.45 | 10.57 | 00:00:00 | | 2006-11-30 | 3,899,100 | 10.57 | 10.77 | 10.51 | 10.66 | 00:00:00 | | 2006-12-01 | 5,657,600 | 10.68 | 10.70 | 10.37 | 10.56 | 00:00:00 | | 2006-12-04 | 52,674,100 | 10.00 | 10.00 | 9.02 | 9.12 | 00:00:00 | | 2006-12-05 | 31,184,600 | 9.22 | 9.40 | 9.06 | 9.28 | 00:00:00 | | 2006-12-06 | 11,330,900 | 9.30 | 9.34 | 9.18 | 9.18 | 00:00:00 | | 2006-12-07 | 19,579,900 | 9.37 | 9.37 | 9.11 | 9.17 | 00:00:00 | | 2006-12-08 | 28,266,100 | 9.20 | 9.37 | 9.12 | 9.35 | 00:00:00 | | 2006-12-11 | 11,722,200 | 9.27 | 9.49 | 9.26 | 9.40 | 00:00:00 | | 2006-12-12 | 11,615,000 | 9.40 | 9.41 | 9.24 | 9.30 | 00:00:00 | | 2006-12-13 | 9,436,600 | 9.30 | 9.32 | 9.09 | 9.09 | 00:00:00 | | 2006-12-14 | 14,103,600 | 9.12 | 9.40 | 9.09 | 9.36 | 00:00:00 | | 2006-12-15 | 12,929,700 | 9.36 | 9.45 | 9.26 | 9.44 | 00:00:00 | | 2006-12-18 | 16,583,100 | 9.41 | 9.63 | 9.36 | 9.55 | 00:00:00 | | 2006-12-19 | 10,793,200 | 9.48 | 9.54 | 9.40 | 9.46 | 00:00:00 | | 2006-12-20 | 11,698,600 | 9.38 | 9.50 | 9.16 | 9.37 | 00:00:00 | | 2006-12-21 | 10,032,600 | 9.37 | 9.44 | 9.30 | 9.34 | 00:00:00 | | 2006-12-22 | 4,197,300 | 9.31 | 9.34 | 9.22 | 9.24 | 00:00:00 | | 2006-12-26 | 5,887,900 | 9.25 | 9.30 | 9.21 | 9.26 | 00:00:00 | | 2006-12-27 | 5,731,800 | 9.25 | 9.35 | 9.24 | 9.30 | 00:00:00 | | 2006-12-28 | 4,623,600 | 9.25 | 9.34 | 9.16 | 9.17 | 00:00:00 | | 2006-12-29 | 6,923,000 | 9.17 | 9.29 | 8.97 | 9.00 | 00:00:00 | | 2007-01-03 | 14,006,000 | 9.06 | 9.22 | 8.95 | 9.07 | 00:00:00 | | 2007-01-04 | 16,656,100 | 9.14 | 9.34 | 9.08 | 9.31 | 00:00:00 | | 2007-01-05 | 8,243,300 | 9.21 | 9.28 | 9.12 | 9.20 | 00:00:00 | | 2007-01-08 | 4,505,700 | 9.23 | 9.26 | 9.15 | 9.18 | 00:00:00 | | 2007-01-09 | 5,795,000 | 9.16 | 9.29 | 9.16 | 9.20 | 00:00:00 | | 2007-01-10 | 12,618,200 | 9.19 | 9.50 | 9.06 | 9.44 | 00:00:00 | | 2007-01-11 | 20,867,600 | 9.53 | 9.92 | 9.43 | 9.84 | 00:00:00 | | 2007-01-12 | 29,606,000 | 9.84 | 10.45 | 9.84 | 10.39 | 00:00:00 | | 2007-01-16 | 10,423,100 | 10.40 | 10.41 | 10.17 | 10.33 | 00:00:00 | | 2007-01-17 | 11,885,000 | 10.30 | 10.34 | 10.20 | 10.27 | 00:00:00 | | 2007-01-18 | 14,112,600 | 10.20 | 10.25 | 9.99 | 10.13 | 00:00:00 | | 2007-01-19 | 9,732,800 | 10.14 | 10.33 | 10.07 | 10.26 | 00:00:00 | | 2007-01-22 | 10,847,900 | 10.27 | 10.33 | 9.97 | 10.13 | 00:00:00 | | 2007-01-23 | 11,784,800 | 10.13 | 10.13 | 9.90 | 9.99 | 00:00:00 | | 2007-01-24 | 28,238,400 | 10.07 | 10.67 | 10.01 | 10.48 | 00:00:00 | | 2007-01-25 | 35,072,200 | 10.19 | 10.19 | 9.54 | 9.71 | 00:00:00 | | 2007-01-26 | 12,840,700 | 9.65 | 9.79 | 9.57 | 9.74 | 00:00:00 | | 2007-01-29 | 15,895,600 | 9.69 | 9.70 | 9.28 | 9.29 | 00:00:00 | | 2007-01-30 | 14,302,800 | 9.35 | 9.42 | 9.28 | 9.33 | 00:00:00 | | 2007-01-31 | 12,827,800 | 9.26 | 9.43 | 9.17 | 9.40 | 00:00:00 | | 2007-02-01 | 17,223,000 | 9.41 | 9.67 | 9.38 | 9.45 | 00:00:00 | | 2007-02-02 | 11,521,600 | 9.44 | 9.51 | 9.27 | 9.28 | 00:00:00 | | 2007-02-05 | 19,175,900 | 9.26 | 9.30 | 9.09 | 9.14 | 00:00:00 | | 2007-02-06 | 21,129,600 | 9.06 | 9.44 | 9.06 | 9.36 | 00:00:00 | | 2007-02-07 | 12,196,800 | 9.37 | 9.47 | 9.28 | 9.36 | 00:00:00 | | 2007-02-08 | 10,750,900 | 9.37 | 9.41 | 9.21 | 9.25 | 00:00:00 | | 2007-02-09 | 13,412,800 | 9.30 | 9.48 | 9.07 | 9.19 | 00:00:00 | | 2007-02-12 | 15,201,400 | 9.15 | 9.16 | 8.84 | 8.93 | 00:00:00 | | 2007-02-13 | 10,934,100 | 9.00 | 9.05 | 8.78 | 8.86 | 00:00:00 | | 2007-02-14 | 12,021,800 | 8.90 | 9.15 | 8.86 | 9.09 | 00:00:00 | | 2007-02-15 | 10,919,800 | 9.05 | 9.32 | 9.05 | 9.29 | 00:00:00 | | 2007-02-16 | 11,737,400 | 9.29 | 9.48 | 9.27 | 9.35 | 00:00:00 | | 2007-02-20 | 8,460,800 | 9.25 | 9.39 | 9.25 | 9.35 | 00:00:00 | | 2007-02-21 | 5,520,900 | 9.36 | 9.45 | 9.32 | 9.36 | 00:00:00 | | 2007-02-22 | 10,578,500 | 9.44 | 9.76 | 9.43 | 9.73 | 00:00:00 | | 2007-02-23 | 5,381,500 | 9.72 | 9.78 | 9.53 | 9.77 | 00:00:00 | | 2007-02-26 | 16,249,300 | 9.87 | 10.19 | 9.85 | 10.11 | 00:00:00 | | 2007-02-27 | 16,040,600 | 10.06 | 10.15 | 9.80 | 9.99 | 00:00:00 | | 2007-02-28 | 13,707,300 | 10.09 | 10.18 | 9.88 | 10.16 | 00:00:00 | | 2007-03-01 | 9,201,100 | 10.00 | 10.11 | 9.95 | 10.05 | 00:00:00 | | 2007-03-02 | 10,248,200 | 10.01 | 10.08 | 9.93 | 9.96 | 00:00:00 | | 2007-03-05 | 14,139,300 | 9.88 | 9.94 | 9.66 | 9.70 | 00:00:00 | | 2007-03-06 | 10,995,600 | 9.79 | 9.94 | 9.79 | 9.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
