|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-24 | 11,409,200 | 6.53 | 6.82 | 6.53 | 6.81 | 00:00:00 | 2007-08-27 | 11,877,600 | 6.77 | 6.79 | 6.61 | 6.67 | 00:00:00 | 2007-08-28 | 9,544,500 | 6.66 | 6.66 | 6.35 | 6.37 | 00:00:00 | 2007-08-29 | 14,328,900 | 6.50 | 6.87 | 6.50 | 6.85 | 00:00:00 | 2007-08-30 | 14,695,800 | 6.83 | 6.92 | 6.71 | 6.78 | 00:00:00 | 2007-08-31 | 11,088,700 | 6.89 | 6.92 | 6.76 | 6.89 | 00:00:00 | 2007-09-04 | 12,237,100 | 6.90 | 7.18 | 6.88 | 7.06 | 00:00:00 | 2007-09-05 | 13,970,400 | 7.02 | 7.03 | 6.86 | 7.00 | 00:00:00 | 2007-09-06 | 11,960,200 | 7.03 | 7.19 | 7.01 | 7.14 | 00:00:00 | 2007-09-07 | 24,241,800 | 6.95 | 7.04 | 6.68 | 6.81 | 00:00:00 | 2007-09-10 | 11,067,600 | 6.83 | 6.93 | 6.63 | 6.72 | 00:00:00 | 2007-09-11 | 15,071,100 | 6.94 | 7.21 | 6.90 | 7.19 | 00:00:00 | 2007-09-12 | 10,660,600 | 7.23 | 7.29 | 7.12 | 7.14 | 00:00:00 | 2007-09-13 | 8,377,400 | 7.17 | 7.21 | 6.95 | 7.04 | 00:00:00 | 2007-09-14 | 7,786,400 | 6.97 | 7.17 | 6.95 | 7.11 | 00:00:00 | 2007-09-17 | 10,786,500 | 7.08 | 7.13 | 6.92 | 6.97 | 00:00:00 | 2007-09-18 | 11,503,900 | 6.98 | 7.06 | 6.78 | 6.98 | 00:00:00 | 2007-09-19 | 14,268,700 | 7.05 | 7.13 | 6.81 | 6.86 | 00:00:00 | 2007-09-20 | 11,638,300 | 6.84 | 6.88 | 6.70 | 6.79 | 00:00:00 | 2007-09-21 | 11,422,700 | 6.76 | 6.92 | 6.76 | 6.79 | 00:00:00 | 2007-09-24 | 11,981,800 | 6.80 | 6.99 | 6.71 | 6.83 | 00:00:00 | 2007-09-25 | 10,698,300 | 6.81 | 7.09 | 6.77 | 7.05 | 00:00:00 | 2007-09-26 | 12,602,000 | 7.15 | 7.33 | 7.14 | 7.29 | 00:00:00 | 2007-09-27 | 8,125,500 | 7.33 | 7.44 | 7.30 | 7.40 | 00:00:00 | 2007-09-28 | 7,613,900 | 7.33 | 7.48 | 7.33 | 7.42 | 00:00:00 | 2007-10-01 | 8,023,500 | 7.48 | 7.50 | 7.36 | 7.46 | 00:00:00 | 2007-10-02 | 10,332,100 | 7.47 | 7.48 | 7.24 | 7.43 | 00:00:00 | 2007-10-03 | 7,240,200 | 7.39 | 7.39 | 7.25 | 7.35 | 00:00:00 | 2007-10-04 | 6,810,400 | 7.37 | 7.40 | 7.18 | 7.36 | 00:00:00 | 2007-10-05 | 10,491,200 | 7.41 | 7.80 | 7.37 | 7.71 | 00:00:00 | 2007-10-08 | 4,978,900 | 7.67 | 7.71 | 7.57 | 7.65 | 00:00:00 | 2007-10-09 | 16,501,100 | 7.63 | 7.71 | 7.38 | 7.49 | 00:00:00 | 2007-10-10 | 8,691,800 | 7.44 | 7.62 | 7.42 | 7.59 | 00:00:00 | 2007-10-11 | 11,250,000 | 7.59 | 7.71 | 7.38 | 7.45 | 00:00:00 | 2007-10-12 | 15,350,800 | 7.50 | 7.51 | 7.37 | 7.47 | 00:00:00 | 2007-10-15 | 7,657,800 | 7.51 | 7.60 | 7.39 | 7.49 | 00:00:00 | 2007-10-16 | 12,262,000 | 7.40 | 7.59 | 7.27 | 7.30 | 00:00:00 | 2007-10-17 | 12,754,700 | 7.50 | 7.54 | 7.18 | 7.36 | 00:00:00 | 2007-10-18 | 8,815,300 | 7.32 | 7.37 | 7.22 | 7.33 | 00:00:00 | 2007-10-19 | 17,664,900 | 7.27 | 7.32 | 7.10 | 7.10 | 00:00:00 | 2007-10-22 | 9,212,400 | 7.09 | 7.15 | 7.03 | 7.10 | 00:00:00 | 2007-10-23 | 14,156,400 | 7.20 | 7.33 | 7.12 | 7.27 | 00:00:00 | 2007-10-24 | 15,900,000 | 7.30 | 7.30 | 7.00 | 7.09 | 00:00:00 | 2007-10-25 | 50,468,000 | 7.35 | 7.35 | 6.44 | 6.45 | 00:00:00 | 2007-10-26 | 20,961,800 | 6.57 | 6.59 | 6.44 | 6.55 | 00:00:00 | 2007-10-29 | 36,641,100 | 6.57 | 6.80 | 6.54 | 6.62 | 00:00:00 | 2007-10-30 | 20,751,100 | 6.65 | 6.73 | 6.51 | 6.53 | 00:00:00 | 2007-10-31 | 13,313,700 | 6.68 | 6.68 | 6.53 | 6.60 | 00:00:00 | 2007-11-01 | 16,414,900 | 6.57 | 6.58 | 6.47 | 6.49 | 00:00:00 | 2007-11-02 | 11,310,000 | 6.53 | 6.53 | 6.44 | 6.51 | 00:00:00 | 2007-11-05 | 19,010,200 | 6.45 | 6.54 | 6.43 | 6.50 | 00:00:00 | 2007-11-06 | 25,036,400 | 6.49 | 6.51 | 6.34 | 6.38 | 00:00:00 | 2007-11-07 | 15,995,300 | 6.30 | 6.39 | 6.20 | 6.22 | 00:00:00 | 2007-11-08 | 15,903,500 | 6.23 | 6.27 | 6.02 | 6.16 | 00:00:00 | 2007-11-09 | 12,704,700 | 6.13 | 6.32 | 6.02 | 6.19 | 00:00:00 | 2007-11-12 | 19,634,000 | 6.17 | 6.32 | 6.14 | 6.16 | 00:00:00 | 2007-11-13 | 14,711,100 | 6.22 | 6.30 | 6.15 | 6.21 | 00:00:00 | 2007-11-14 | 16,976,200 | 6.21 | 6.29 | 6.16 | 6.22 | 00:00:00 | 2007-11-15 | 24,876,800 | 6.10 | 6.21 | 5.83 | 6.01 | 00:00:00 | 2007-11-16 | 24,847,800 | 6.04 | 6.07 | 5.92 | 6.05 | 00:00:00 | 2007-11-19 | 12,145,200 | 6.00 | 6.01 | 5.87 | 5.91 | 00:00:00 | 2007-11-20 | 8,695,400 | 5.93 | 5.96 | 5.66 | 5.77 | 00:00:00 | 2007-11-21 | 10,502,100 | 5.71 | 5.77 | 5.56 | 5.69 | 00:00:00 | 2007-11-23 | 3,149,000 | 5.72 | 5.79 | 5.63 | 5.78 | 00:00:00 | 2007-11-26 | 8,904,100 | 5.80 | 5.82 | 5.54 | 5.55 | 00:00:00 | 2007-11-27 | 11,370,700 | 5.54 | 5.62 | 5.43 | 5.56 | 00:00:00 | 2007-11-28 | 12,104,800 | 5.59 | 5.81 | 5.55 | 5.75 | 00:00:00 | 2007-11-29 | 10,499,900 | 5.74 | 5.75 | 5.58 | 5.63 | 00:00:00 | 2007-11-30 | 8,615,800 | 5.80 | 5.80 | 5.52 | 5.55 | 00:00:00 | 2007-12-03 | 6,656,300 | 5.51 | 5.59 | 5.48 | 5.50 | 00:00:00 | 2007-12-04 | 13,747,200 | 5.48 | 5.57 | 5.24 | 5.32 | 00:00:00 | 2007-12-05 | 17,488,400 | 5.38 | 5.56 | 5.38 | 5.48 | 00:00:00 | 2007-12-06 | 12,680,800 | 5.47 | 5.70 | 5.42 | 5.66 | 00:00:00 | 2007-12-07 | 13,712,000 | 5.68 | 5.89 | 5.62 | 5.85 | 00:00:00 | 2007-12-10 | 9,314,600 | 5.81 | 6.00 | 5.80 | 5.93 | 00:00:00 | 2007-12-11 | 16,192,600 | 5.93 | 6.03 | 5.69 | 5.70 | 00:00:00 | 2007-12-12 | 9,645,100 | 5.92 | 5.92 | 5.68 | 5.77 | 00:00:00 | 2007-12-13 | 9,152,800 | 5.73 | 5.80 | 5.59 | 5.73 | 00:00:00 | 2007-12-14 | 5,690,700 | 5.60 | 5.75 | 5.60 | 5.60 | 00:00:00 | 2007-12-17 | 7,725,700 | 5.63 | 5.63 | 5.40 | 5.42 | 00:00:00 | 2007-12-18 | 8,408,200 | 5.45 | 5.50 | 5.37 | 5.43 | 00:00:00 | 2007-12-19 | 10,957,100 | 5.40 | 5.45 | 5.32 | 5.41 | 00:00:00 | 2007-12-20 | 9,260,300 | 5.41 | 5.45 | 5.28 | 5.36 | 00:00:00 | 2007-12-21 | 10,097,800 | 5.41 | 5.51 | 5.38 | 5.49 | 00:00:00 | 2007-12-24 | 2,915,200 | 5.44 | 5.60 | 5.43 | 5.58 | 00:00:00 | 2007-12-26 | 7,296,800 | 5.55 | 5.69 | 5.42 | 5.46 | 00:00:00 | 2007-12-27 | 9,004,800 | 5.41 | 5.51 | 5.31 | 5.35 | 00:00:00 | 2007-12-28 | 16,420,800 | 5.35 | 5.43 | 5.06 | 5.26 | 00:00:00 | 2007-12-31 | 11,544,800 | 5.17 | 5.37 | 5.17 | 5.31 | 00:00:00 | 2008-01-02 | 19,548,000 | 5.22 | 5.24 | 4.84 | 4.88 | 00:00:00 | 2008-01-03 | 12,713,100 | 4.95 | 4.95 | 4.67 | 4.74 | 00:00:00 | 2008-01-04 | 11,282,700 | 4.61 | 4.74 | 4.38 | 4.48 | 00:00:00 | 2008-01-07 | 9,236,500 | 4.50 | 4.52 | 4.31 | 4.41 | 00:00:00 | 2008-01-08 | 10,776,700 | 4.44 | 4.52 | 4.10 | 4.11 | 00:00:00 | 2008-01-09 | 17,277,300 | 4.11 | 4.26 | 4.06 | 4.19 | 00:00:00 | 2008-01-10 | 15,424,500 | 4.20 | 4.23 | 4.03 | 4.16 | 00:00:00 | 2008-01-11 | 12,041,600 | 4.13 | 4.13 | 3.97 | 4.03 | 00:00:00 | 2008-01-14 | 29,467,500 | 4.16 | 4.21 | 4.02 | 4.13 | 00:00:00 | 2008-01-15 | 16,777,400 | 4.01 | 4.04 | 3.87 | 3.88 | 00:00:00 | 2008-01-16 | 14,286,300 | 3.77 | 4.02 | 3.77 | 3.88 | 00:00:00 | 2008-01-17 | 14,398,900 | 3.92 | 4.08 | 3.85 | 3.95 | 00:00:00 | 2008-01-18 | 10,469,800 | 3.97 | 4.09 | 3.89 | 3.97 | 00:00:00 | 2008-01-22 | 11,821,000 | 3.77 | 4.05 | 3.75 | 3.92 | 00:00:00 | 2008-01-23 | 14,825,200 | 3.80 | 4.06 | 3.80 | 4.01 | 00:00:00 | 2008-01-24 | 26,798,100 | 4.32 | 4.89 | 4.32 | 4.85 | 00:00:00 | 2008-01-25 | 15,040,300 | 4.99 | 5.05 | 4.79 | 4.84 | 00:00:00 | 2008-01-28 | 9,969,900 | 4.85 | 4.92 | 4.61 | 4.92 | 00:00:00 | 2008-01-29 | 13,817,600 | 4.90 | 5.06 | 4.82 | 4.96 | 00:00:00 | 2008-01-30 | 14,320,900 | 4.97 | 5.33 | 4.93 | 5.23 | 00:00:00 | 2008-01-31 | 14,842,500 | 5.09 | 5.35 | 5.09 | 5.21 | 00:00:00 | 2008-02-01 | 17,307,600 | 5.21 | 5.57 | 5.20 | 5.55 | 00:00:00 | 2008-02-04 | 11,454,900 | 5.55 | 5.55 | 5.35 | 5.40 | 00:00:00 | 2008-02-05 | 9,472,300 | 5.32 | 5.32 | 5.07 | 5.08 | 00:00:00 | 2008-02-06 | 11,860,100 | 5.10 | 5.23 | 4.90 | 4.96 | 00:00:00 | 2008-02-07 | 16,959,700 | 4.86 | 4.91 | 4.72 | 4.78 | 00:00:00 | 2008-02-08 | 8,187,300 | 4.80 | 5.00 | 4.75 | 4.89 | 00:00:00 | 2008-02-11 | 7,262,800 | 4.88 | 5.08 | 4.86 | 4.99 | 00:00:00 | 2008-02-12 | 10,451,700 | 5.01 | 5.17 | 4.97 | 4.99 | 00:00:00 | 2008-02-13 | 10,994,200 | 5.04 | 5.30 | 5.03 | 5.26 | 00:00:00 | 2008-02-14 | 9,843,200 | 5.27 | 5.28 | 5.09 | 5.14 | 00:00:00 | 2008-02-15 | 7,401,000 | 5.11 | 5.15 | 4.99 | 5.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|