|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-06 | 10,995,600 | 9.79 | 9.94 | 9.79 | 9.89 | 00:00:00 | | 2007-03-07 | 8,868,000 | 9.80 | 9.89 | 9.61 | 9.86 | 00:00:00 | | 2007-03-08 | 11,469,000 | 9.95 | 9.99 | 9.62 | 9.72 | 00:00:00 | | 2007-03-09 | 8,511,200 | 9.81 | 9.87 | 9.70 | 9.79 | 00:00:00 | | 2007-03-12 | 8,227,000 | 9.80 | 10.09 | 9.74 | 10.02 | 00:00:00 | | 2007-03-13 | 8,265,100 | 10.00 | 10.00 | 9.67 | 9.77 | 00:00:00 | | 2007-03-14 | 10,010,900 | 9.80 | 10.02 | 9.74 | 9.91 | 00:00:00 | | 2007-03-15 | 11,877,200 | 9.94 | 10.21 | 9.92 | 10.19 | 00:00:00 | | 2007-03-16 | 11,497,300 | 10.19 | 10.19 | 10.04 | 10.09 | 00:00:00 | | 2007-03-19 | 10,287,500 | 10.16 | 10.23 | 10.06 | 10.14 | 00:00:00 | | 2007-03-20 | 7,286,300 | 10.14 | 10.23 | 10.08 | 10.15 | 00:00:00 | | 2007-03-21 | 6,251,900 | 10.15 | 10.25 | 10.09 | 10.17 | 00:00:00 | | 2007-03-22 | 6,168,900 | 10.17 | 10.21 | 10.10 | 10.14 | 00:00:00 | | 2007-03-23 | 6,681,200 | 10.10 | 10.33 | 10.10 | 10.27 | 00:00:00 | | 2007-03-26 | 30,265,300 | 10.02 | 10.21 | 9.94 | 10.18 | 00:00:00 | | 2007-03-27 | 9,135,600 | 10.18 | 10.28 | 10.08 | 10.10 | 00:00:00 | | 2007-03-28 | 6,106,000 | 10.09 | 10.13 | 9.95 | 9.96 | 00:00:00 | | 2007-03-29 | 11,294,700 | 10.15 | 10.15 | 9.98 | 10.03 | 00:00:00 | | 2007-03-30 | 60,775,400 | 10.05 | 10.49 | 10.05 | 10.44 | 00:00:00 | | 2007-04-02 | 21,367,200 | 10.40 | 10.68 | 10.22 | 10.23 | 00:00:00 | | 2007-04-03 | 17,618,300 | 10.30 | 10.45 | 10.16 | 10.20 | 00:00:00 | | 2007-04-04 | 14,776,400 | 10.30 | 10.30 | 9.99 | 10.03 | 00:00:00 | | 2007-04-05 | 10,156,800 | 10.00 | 10.07 | 9.89 | 9.94 | 00:00:00 | | 2007-04-09 | 11,430,300 | 9.98 | 10.05 | 9.78 | 9.79 | 00:00:00 | | 2007-04-10 | 11,507,400 | 9.75 | 9.80 | 9.61 | 9.72 | 00:00:00 | | 2007-04-11 | 8,316,800 | 9.78 | 9.91 | 9.63 | 9.64 | 00:00:00 | | 2007-04-12 | 9,946,100 | 9.65 | 9.78 | 9.52 | 9.70 | 00:00:00 | | 2007-04-13 | 16,161,600 | 9.70 | 9.81 | 9.65 | 9.78 | 00:00:00 | | 2007-04-16 | 11,671,000 | 9.84 | 9.89 | 9.76 | 9.85 | 00:00:00 | | 2007-04-17 | 11,728,300 | 9.99 | 10.01 | 9.80 | 9.82 | 00:00:00 | | 2007-04-18 | 17,836,200 | 9.78 | 9.89 | 9.68 | 9.75 | 00:00:00 | | 2007-04-19 | 11,214,300 | 9.72 | 9.86 | 9.67 | 9.82 | 00:00:00 | | 2007-04-20 | 11,678,600 | 9.86 | 9.97 | 9.71 | 9.85 | 00:00:00 | | 2007-04-23 | 14,871,900 | 9.78 | 9.83 | 9.50 | 9.52 | 00:00:00 | | 2007-04-24 | 17,487,900 | 9.53 | 9.93 | 9.50 | 9.87 | 00:00:00 | | 2007-04-25 | 14,333,800 | 9.88 | 9.98 | 9.66 | 9.92 | 00:00:00 | | 2007-04-26 | 56,044,600 | 9.14 | 9.16 | 8.51 | 8.94 | 00:00:00 | | 2007-04-27 | 19,913,300 | 8.94 | 9.00 | 8.75 | 8.79 | 00:00:00 | | 2007-04-30 | 22,189,400 | 8.75 | 8.85 | 8.50 | 8.50 | 00:00:00 | | 2007-05-01 | 31,748,600 | 8.50 | 8.52 | 8.17 | 8.18 | 00:00:00 | | 2007-05-02 | 28,318,300 | 8.19 | 8.47 | 8.17 | 8.39 | 00:00:00 | | 2007-05-03 | 20,397,700 | 8.44 | 8.69 | 8.43 | 8.54 | 00:00:00 | | 2007-05-04 | 18,467,400 | 8.60 | 8.68 | 8.36 | 8.38 | 00:00:00 | | 2007-05-07 | 10,398,000 | 8.47 | 8.53 | 8.42 | 8.45 | 00:00:00 | | 2007-05-08 | 11,838,300 | 8.41 | 8.54 | 8.36 | 8.48 | 00:00:00 | | 2007-05-09 | 11,114,200 | 8.42 | 8.58 | 8.42 | 8.54 | 00:00:00 | | 2007-05-10 | 9,968,400 | 8.46 | 8.60 | 8.37 | 8.40 | 00:00:00 | | 2007-05-11 | 9,441,500 | 8.41 | 8.50 | 8.35 | 8.39 | 00:00:00 | | 2007-05-14 | 9,331,300 | 8.43 | 8.45 | 8.31 | 8.32 | 00:00:00 | | 2007-05-15 | 10,312,900 | 8.30 | 8.39 | 8.25 | 8.26 | 00:00:00 | | 2007-05-16 | 11,868,400 | 8.24 | 8.30 | 8.15 | 8.19 | 00:00:00 | | 2007-05-17 | 13,952,700 | 8.21 | 8.22 | 7.96 | 7.97 | 00:00:00 | | 2007-05-18 | 11,557,300 | 7.99 | 8.26 | 7.97 | 8.24 | 00:00:00 | | 2007-05-21 | 10,638,100 | 8.28 | 8.42 | 8.20 | 8.29 | 00:00:00 | | 2007-05-22 | 12,892,600 | 8.36 | 8.36 | 8.11 | 8.20 | 00:00:00 | | 2007-05-23 | 6,629,000 | 8.22 | 8.32 | 8.22 | 8.25 | 00:00:00 | | 2007-05-24 | 13,365,600 | 8.27 | 8.31 | 8.06 | 8.09 | 00:00:00 | | 2007-05-25 | 7,958,700 | 8.11 | 8.31 | 8.10 | 8.25 | 00:00:00 | | 2007-05-29 | 9,535,500 | 8.26 | 8.45 | 8.25 | 8.32 | 00:00:00 | | 2007-05-30 | 7,918,600 | 8.28 | 8.39 | 8.21 | 8.35 | 00:00:00 | | 2007-05-31 | 18,657,700 | 8.37 | 8.72 | 8.37 | 8.68 | 00:00:00 | | 2007-06-01 | 27,659,800 | 8.70 | 9.08 | 8.68 | 8.95 | 00:00:00 | | 2007-06-04 | 11,300,900 | 8.95 | 9.05 | 8.81 | 8.90 | 00:00:00 | | 2007-06-05 | 9,352,100 | 8.88 | 8.92 | 8.66 | 8.70 | 00:00:00 | | 2007-06-06 | 12,350,000 | 8.68 | 8.68 | 8.35 | 8.38 | 00:00:00 | | 2007-06-07 | 7,715,500 | 8.39 | 8.49 | 8.24 | 8.30 | 00:00:00 | | 2007-06-08 | 7,646,300 | 8.35 | 8.38 | 8.20 | 8.36 | 00:00:00 | | 2007-06-11 | 8,876,500 | 8.34 | 8.43 | 8.24 | 8.30 | 00:00:00 | | 2007-06-12 | 14,516,400 | 8.20 | 8.29 | 8.13 | 8.15 | 00:00:00 | | 2007-06-13 | 14,275,600 | 8.20 | 8.24 | 8.10 | 8.22 | 00:00:00 | | 2007-06-14 | 7,760,400 | 8.24 | 8.29 | 8.14 | 8.18 | 00:00:00 | | 2007-06-15 | 9,252,500 | 8.22 | 8.28 | 8.20 | 8.25 | 00:00:00 | | 2007-06-18 | 7,285,800 | 8.23 | 8.40 | 8.18 | 8.35 | 00:00:00 | | 2007-06-19 | 9,464,200 | 8.31 | 8.31 | 8.13 | 8.23 | 00:00:00 | | 2007-06-20 | 8,971,600 | 8.25 | 8.29 | 8.15 | 8.17 | 00:00:00 | | 2007-06-21 | 9,146,200 | 8.16 | 8.40 | 8.15 | 8.34 | 00:00:00 | | 2007-06-22 | 11,238,400 | 8.35 | 8.41 | 8.25 | 8.34 | 00:00:00 | | 2007-06-25 | 8,178,500 | 8.46 | 8.58 | 8.30 | 8.34 | 00:00:00 | | 2007-06-26 | 10,439,100 | 8.40 | 8.47 | 8.32 | 8.43 | 00:00:00 | | 2007-06-27 | 11,722,700 | 8.40 | 8.64 | 8.35 | 8.64 | 00:00:00 | | 2007-06-28 | 66,513,900 | 8.01 | 8.09 | 7.60 | 7.65 | 00:00:00 | | 2007-06-29 | 30,284,600 | 7.61 | 7.64 | 7.40 | 7.51 | 00:00:00 | | 2007-07-02 | 14,330,700 | 7.50 | 7.64 | 7.48 | 7.58 | 00:00:00 | | 2007-07-03 | 12,009,700 | 7.65 | 7.85 | 7.57 | 7.80 | 00:00:00 | | 2007-07-05 | 15,764,300 | 7.85 | 7.99 | 7.79 | 7.85 | 00:00:00 | | 2007-07-06 | 12,060,600 | 7.85 | 7.91 | 7.82 | 7.87 | 00:00:00 | | 2007-07-09 | 12,216,600 | 7.85 | 7.88 | 7.72 | 7.75 | 00:00:00 | | 2007-07-10 | 17,545,100 | 7.75 | 7.80 | 7.60 | 7.64 | 00:00:00 | | 2007-07-11 | 11,030,800 | 7.63 | 7.71 | 7.60 | 7.64 | 00:00:00 | | 2007-07-12 | 20,041,700 | 7.68 | 7.78 | 7.57 | 7.76 | 00:00:00 | | 2007-07-13 | 13,762,100 | 7.74 | 7.89 | 7.72 | 7.79 | 00:00:00 | | 2007-07-16 | 14,988,100 | 7.83 | 7.85 | 7.72 | 7.76 | 00:00:00 | | 2007-07-17 | 28,602,300 | 7.87 | 8.37 | 7.81 | 8.25 | 00:00:00 | | 2007-07-18 | 15,817,600 | 8.19 | 8.19 | 7.91 | 8.04 | 00:00:00 | | 2007-07-19 | 18,800,800 | 8.10 | 8.15 | 7.97 | 8.00 | 00:00:00 | | 2007-07-20 | 8,949,400 | 8.00 | 8.04 | 7.88 | 7.91 | 00:00:00 | | 2007-07-23 | 8,817,500 | 7.99 | 8.11 | 7.94 | 8.00 | 00:00:00 | | 2007-07-24 | 14,817,300 | 7.95 | 8.01 | 7.74 | 7.76 | 00:00:00 | | 2007-07-25 | 13,181,200 | 7.85 | 7.91 | 7.61 | 7.76 | 00:00:00 | | 2007-07-26 | 32,998,100 | 7.80 | 8.19 | 7.42 | 7.52 | 00:00:00 | | 2007-07-27 | 19,871,100 | 7.44 | 7.67 | 7.44 | 7.51 | 00:00:00 | | 2007-07-30 | 16,091,900 | 7.53 | 7.60 | 7.39 | 7.46 | 00:00:00 | | 2007-07-31 | 24,869,800 | 7.51 | 7.55 | 7.13 | 7.20 | 00:00:00 | | 2007-08-01 | 39,668,200 | 7.17 | 7.25 | 6.78 | 6.89 | 00:00:00 | | 2007-08-02 | 16,508,700 | 6.85 | 6.96 | 6.72 | 6.84 | 00:00:00 | | 2007-08-03 | 15,657,000 | 6.89 | 6.89 | 6.55 | 6.62 | 00:00:00 | | 2007-08-06 | 23,441,500 | 6.66 | 6.66 | 6.07 | 6.27 | 00:00:00 | | 2007-08-07 | 15,923,700 | 6.21 | 6.24 | 5.99 | 6.09 | 00:00:00 | | 2007-08-08 | 23,388,100 | 6.11 | 6.39 | 6.07 | 6.22 | 00:00:00 | | 2007-08-09 | 16,766,300 | 6.18 | 6.38 | 6.03 | 6.22 | 00:00:00 | | 2007-08-10 | 15,877,700 | 6.13 | 6.66 | 6.08 | 6.57 | 00:00:00 | | 2007-08-13 | 16,227,600 | 6.66 | 6.82 | 6.54 | 6.71 | 00:00:00 | | 2007-08-14 | 10,026,600 | 6.74 | 6.79 | 6.62 | 6.67 | 00:00:00 | | 2007-08-15 | 19,339,400 | 6.59 | 6.62 | 6.18 | 6.22 | 00:00:00 | | 2007-08-16 | 15,453,500 | 6.22 | 6.26 | 6.05 | 6.14 | 00:00:00 | | 2007-08-17 | 12,060,100 | 6.44 | 6.47 | 6.08 | 6.20 | 00:00:00 | | 2007-08-20 | 8,872,600 | 6.20 | 6.29 | 6.13 | 6.18 | 00:00:00 | | 2007-08-21 | 16,456,300 | 6.37 | 6.78 | 6.34 | 6.62 | 00:00:00 | | 2007-08-22 | 16,734,300 | 6.76 | 6.85 | 6.46 | 6.53 | 00:00:00 | | 2007-08-23 | 9,967,200 | 6.61 | 6.70 | 6.47 | 6.62 | 00:00:00 | | 2007-08-24 | 11,409,200 | 6.53 | 6.82 | 6.53 | 6.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
