Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.58 (+1.01%) LSI Corporation - [Ticker: LSI]Chart LSI Corporation  News LSI Corporation  Download Historical Prices for Metastock LSI Corporation and Others  Technical Analysis LSI Corporation  
Last Trade98.54Last Trade Time2018-12-04 - 00:00:00
Variation+0.58 (+1.01%)Open98.06
High98.70Low97.99
Volume16,761Average Volume (3m)0
YieldBid / Ask81.24 x 500 - 81.29 x 200
Former Close97.9552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-2411,409,2006.536.826.536.8100:00:00
2007-08-2711,877,6006.776.796.616.6700:00:00
2007-08-289,544,5006.666.666.356.3700:00:00
2007-08-2914,328,9006.506.876.506.8500:00:00
2007-08-3014,695,8006.836.926.716.7800:00:00
2007-08-3111,088,7006.896.926.766.8900:00:00
2007-09-0412,237,1006.907.186.887.0600:00:00
2007-09-0513,970,4007.027.036.867.0000:00:00
2007-09-0611,960,2007.037.197.017.1400:00:00
2007-09-0724,241,8006.957.046.686.8100:00:00
2007-09-1011,067,6006.836.936.636.7200:00:00
2007-09-1115,071,1006.947.216.907.1900:00:00
2007-09-1210,660,6007.237.297.127.1400:00:00
2007-09-138,377,4007.177.216.957.0400:00:00
2007-09-147,786,4006.977.176.957.1100:00:00
2007-09-1710,786,5007.087.136.926.9700:00:00
2007-09-1811,503,9006.987.066.786.9800:00:00
2007-09-1914,268,7007.057.136.816.8600:00:00
2007-09-2011,638,3006.846.886.706.7900:00:00
2007-09-2111,422,7006.766.926.766.7900:00:00
2007-09-2411,981,8006.806.996.716.8300:00:00
2007-09-2510,698,3006.817.096.777.0500:00:00
2007-09-2612,602,0007.157.337.147.2900:00:00
2007-09-278,125,5007.337.447.307.4000:00:00
2007-09-287,613,9007.337.487.337.4200:00:00
2007-10-018,023,5007.487.507.367.4600:00:00
2007-10-0210,332,1007.477.487.247.4300:00:00
2007-10-037,240,2007.397.397.257.3500:00:00
2007-10-046,810,4007.377.407.187.3600:00:00
2007-10-0510,491,2007.417.807.377.7100:00:00
2007-10-084,978,9007.677.717.577.6500:00:00
2007-10-0916,501,1007.637.717.387.4900:00:00
2007-10-108,691,8007.447.627.427.5900:00:00
2007-10-1111,250,0007.597.717.387.4500:00:00
2007-10-1215,350,8007.507.517.377.4700:00:00
2007-10-157,657,8007.517.607.397.4900:00:00
2007-10-1612,262,0007.407.597.277.3000:00:00
2007-10-1712,754,7007.507.547.187.3600:00:00
2007-10-188,815,3007.327.377.227.3300:00:00
2007-10-1917,664,9007.277.327.107.1000:00:00
2007-10-229,212,4007.097.157.037.1000:00:00
2007-10-2314,156,4007.207.337.127.2700:00:00
2007-10-2415,900,0007.307.307.007.0900:00:00
2007-10-2550,468,0007.357.356.446.4500:00:00
2007-10-2620,961,8006.576.596.446.5500:00:00
2007-10-2936,641,1006.576.806.546.6200:00:00
2007-10-3020,751,1006.656.736.516.5300:00:00
2007-10-3113,313,7006.686.686.536.6000:00:00
2007-11-0116,414,9006.576.586.476.4900:00:00
2007-11-0211,310,0006.536.536.446.5100:00:00
2007-11-0519,010,2006.456.546.436.5000:00:00
2007-11-0625,036,4006.496.516.346.3800:00:00
2007-11-0715,995,3006.306.396.206.2200:00:00
2007-11-0815,903,5006.236.276.026.1600:00:00
2007-11-0912,704,7006.136.326.026.1900:00:00
2007-11-1219,634,0006.176.326.146.1600:00:00
2007-11-1314,711,1006.226.306.156.2100:00:00
2007-11-1416,976,2006.216.296.166.2200:00:00
2007-11-1524,876,8006.106.215.836.0100:00:00
2007-11-1624,847,8006.046.075.926.0500:00:00
2007-11-1912,145,2006.006.015.875.9100:00:00
2007-11-208,695,4005.935.965.665.7700:00:00
2007-11-2110,502,1005.715.775.565.6900:00:00
2007-11-233,149,0005.725.795.635.7800:00:00
2007-11-268,904,1005.805.825.545.5500:00:00
2007-11-2711,370,7005.545.625.435.5600:00:00
2007-11-2812,104,8005.595.815.555.7500:00:00
2007-11-2910,499,9005.745.755.585.6300:00:00
2007-11-308,615,8005.805.805.525.5500:00:00
2007-12-036,656,3005.515.595.485.5000:00:00
2007-12-0413,747,2005.485.575.245.3200:00:00
2007-12-0517,488,4005.385.565.385.4800:00:00
2007-12-0612,680,8005.475.705.425.6600:00:00
2007-12-0713,712,0005.685.895.625.8500:00:00
2007-12-109,314,6005.816.005.805.9300:00:00
2007-12-1116,192,6005.936.035.695.7000:00:00
2007-12-129,645,1005.925.925.685.7700:00:00
2007-12-139,152,8005.735.805.595.7300:00:00
2007-12-145,690,7005.605.755.605.6000:00:00
2007-12-177,725,7005.635.635.405.4200:00:00
2007-12-188,408,2005.455.505.375.4300:00:00
2007-12-1910,957,1005.405.455.325.4100:00:00
2007-12-209,260,3005.415.455.285.3600:00:00
2007-12-2110,097,8005.415.515.385.4900:00:00
2007-12-242,915,2005.445.605.435.5800:00:00
2007-12-267,296,8005.555.695.425.4600:00:00
2007-12-279,004,8005.415.515.315.3500:00:00
2007-12-2816,420,8005.355.435.065.2600:00:00
2007-12-3111,544,8005.175.375.175.3100:00:00
2008-01-0219,548,0005.225.244.844.8800:00:00
2008-01-0312,713,1004.954.954.674.7400:00:00
2008-01-0411,282,7004.614.744.384.4800:00:00
2008-01-079,236,5004.504.524.314.4100:00:00
2008-01-0810,776,7004.444.524.104.1100:00:00
2008-01-0917,277,3004.114.264.064.1900:00:00
2008-01-1015,424,5004.204.234.034.1600:00:00
2008-01-1112,041,6004.134.133.974.0300:00:00
2008-01-1429,467,5004.164.214.024.1300:00:00
2008-01-1516,777,4004.014.043.873.8800:00:00
2008-01-1614,286,3003.774.023.773.8800:00:00
2008-01-1714,398,9003.924.083.853.9500:00:00
2008-01-1810,469,8003.974.093.893.9700:00:00
2008-01-2211,821,0003.774.053.753.9200:00:00
2008-01-2314,825,2003.804.063.804.0100:00:00
2008-01-2426,798,1004.324.894.324.8500:00:00
2008-01-2515,040,3004.995.054.794.8400:00:00
2008-01-289,969,9004.854.924.614.9200:00:00
2008-01-2913,817,6004.905.064.824.9600:00:00
2008-01-3014,320,9004.975.334.935.2300:00:00
2008-01-3114,842,5005.095.355.095.2100:00:00
2008-02-0117,307,6005.215.575.205.5500:00:00
2008-02-0411,454,9005.555.555.355.4000:00:00
2008-02-059,472,3005.325.325.075.0800:00:00
2008-02-0611,860,1005.105.234.904.9600:00:00
2008-02-0716,959,7004.864.914.724.7800:00:00
2008-02-088,187,3004.805.004.754.8900:00:00
2008-02-117,262,8004.885.084.864.9900:00:00
2008-02-1210,451,7005.015.174.974.9900:00:00
2008-02-1310,994,2005.045.305.035.2600:00:00
2008-02-149,843,2005.275.285.095.1400:00:00
2008-02-157,401,0005.115.154.995.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources