|
 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 | | 2008-02-15 | 7,401,000 | 5.11 | 5.15 | 4.99 | 5.00 | 00:00:00 | | 2008-02-19 | 6,159,800 | 5.12 | 5.12 | 4.95 | 4.99 | 00:00:00 | | 2008-02-20 | 6,590,400 | 5.00 | 5.12 | 4.96 | 5.07 | 00:00:00 | | 2008-02-21 | 7,998,400 | 5.08 | 5.23 | 5.01 | 5.03 | 00:00:00 | | 2008-02-22 | 8,818,000 | 5.06 | 5.10 | 4.87 | 5.04 | 00:00:00 | | 2008-02-25 | 9,042,300 | 5.03 | 5.29 | 4.99 | 5.25 | 00:00:00 | | 2008-02-26 | 6,162,400 | 5.21 | 5.40 | 5.21 | 5.33 | 00:00:00 | | 2008-02-27 | 9,348,900 | 5.30 | 5.47 | 5.24 | 5.40 | 00:00:00 | | 2008-02-28 | 8,258,400 | 5.41 | 5.41 | 5.18 | 5.27 | 00:00:00 | | 2008-02-29 | 7,746,700 | 5.20 | 5.26 | 5.00 | 5.04 | 00:00:00 | | 2008-03-03 | 8,330,000 | 5.02 | 5.12 | 4.91 | 5.02 | 00:00:00 | | 2008-03-04 | 6,833,200 | 5.03 | 5.19 | 4.95 | 5.18 | 00:00:00 | | 2008-03-05 | 9,972,400 | 5.16 | 5.35 | 5.16 | 5.22 | 00:00:00 | | 2008-03-06 | 6,268,200 | 5.18 | 5.25 | 5.10 | 5.11 | 00:00:00 | | 2008-03-07 | 10,570,100 | 5.06 | 5.18 | 4.90 | 4.99 | 00:00:00 | | 2008-03-10 | 8,118,200 | 4.91 | 5.05 | 4.86 | 4.86 | 00:00:00 | | 2008-03-11 | 10,464,300 | 4.96 | 5.26 | 4.96 | 5.25 | 00:00:00 | | 2008-03-12 | 10,412,200 | 5.19 | 5.39 | 5.18 | 5.27 | 00:00:00 | | 2008-03-13 | 12,132,000 | 5.18 | 5.29 | 5.05 | 5.25 | 00:00:00 | | 2008-03-14 | 11,768,200 | 5.28 | 5.33 | 4.95 | 4.96 | 00:00:00 | | 2008-03-17 | 9,081,500 | 4.85 | 5.03 | 4.78 | 4.93 | 00:00:00 | | 2008-03-18 | 8,829,900 | 5.01 | 5.28 | 4.98 | 5.28 | 00:00:00 | | 2008-03-19 | 9,409,900 | 5.27 | 5.28 | 4.94 | 4.94 | 00:00:00 | | 2008-03-20 | 11,659,000 | 4.95 | 5.13 | 4.93 | 5.13 | 00:00:00 | | 2008-03-24 | 10,420,100 | 5.11 | 5.51 | 5.11 | 5.39 | 00:00:00 | | 2008-03-25 | 6,614,200 | 5.38 | 5.55 | 5.33 | 5.42 | 00:00:00 | | 2008-03-26 | 10,217,100 | 5.36 | 5.41 | 5.03 | 5.08 | 00:00:00 | | 2008-03-27 | 8,636,900 | 5.10 | 5.12 | 4.97 | 4.97 | 00:00:00 | | 2008-03-28 | 7,687,900 | 5.02 | 5.09 | 4.93 | 4.98 | 00:00:00 | | 2008-03-31 | 5,927,700 | 4.99 | 5.07 | 4.91 | 4.95 | 00:00:00 | | 2008-04-01 | 8,759,600 | 4.96 | 5.14 | 4.96 | 5.11 | 00:00:00 | | 2008-04-02 | 6,074,000 | 5.10 | 5.22 | 5.06 | 5.07 | 00:00:00 | | 2008-04-03 | 12,840,400 | 5.03 | 5.48 | 5.03 | 5.43 | 00:00:00 | | 2008-04-04 | 11,842,200 | 5.43 | 5.63 | 5.38 | 5.49 | 00:00:00 | | 2008-04-07 | 9,119,600 | 5.61 | 5.64 | 5.43 | 5.45 | 00:00:00 | | 2008-04-08 | 7,720,500 | 5.41 | 5.46 | 5.29 | 5.35 | 00:00:00 | | 2008-04-09 | 8,777,400 | 5.34 | 5.44 | 5.27 | 5.34 | 00:00:00 | | 2008-04-10 | 11,304,100 | 5.48 | 5.81 | 5.46 | 5.61 | 00:00:00 | | 2008-04-11 | 7,227,800 | 5.55 | 5.69 | 5.43 | 5.46 | 00:00:00 | | 2008-04-14 | 8,655,300 | 5.47 | 5.54 | 5.25 | 5.36 | 00:00:00 | | 2008-04-15 | 13,829,900 | 5.38 | 5.45 | 5.22 | 5.37 | 00:00:00 | | 2008-04-16 | 13,710,900 | 5.27 | 5.28 | 4.99 | 5.04 | 00:00:00 | | 2008-04-17 | 13,922,300 | 5.04 | 5.05 | 4.82 | 4.85 | 00:00:00 | | 2008-04-18 | 12,937,600 | 5.10 | 5.15 | 4.98 | 5.02 | 00:00:00 | | 2008-04-21 | 9,223,000 | 5.00 | 5.10 | 4.94 | 4.97 | 00:00:00 | | 2008-04-22 | 9,921,000 | 4.96 | 4.97 | 4.73 | 4.79 | 00:00:00 | | 2008-04-23 | 12,487,100 | 4.75 | 5.10 | 4.75 | 4.96 | 00:00:00 | | 2008-04-24 | 36,948,500 | 5.76 | 6.15 | 5.56 | 5.98 | 00:00:00 | | 2008-04-25 | 19,130,800 | 5.98 | 6.21 | 5.77 | 6.18 | 00:00:00 | | 2008-04-28 | 8,774,000 | 6.07 | 6.24 | 6.06 | 6.09 | 00:00:00 | | 2008-04-29 | 7,922,700 | 6.07 | 6.17 | 6.03 | 6.12 | 00:00:00 | | 2008-04-30 | 15,206,700 | 6.10 | 6.27 | 6.09 | 6.20 | 00:00:00 | | 2008-05-01 | 13,427,900 | 6.22 | 6.48 | 6.15 | 6.44 | 00:00:00 | | 2008-05-02 | 6,855,300 | 6.50 | 6.50 | 6.34 | 6.45 | 00:00:00 | | 2008-05-05 | 9,094,000 | 6.47 | 6.54 | 6.35 | 6.48 | 00:00:00 | | 2008-05-06 | 11,261,300 | 6.54 | 6.79 | 6.45 | 6.74 | 00:00:00 | | 2008-05-07 | 14,900,500 | 6.73 | 6.88 | 6.65 | 6.67 | 00:00:00 | | 2008-05-08 | 11,772,900 | 6.69 | 6.80 | 6.55 | 6.62 | 00:00:00 | | 2008-05-09 | 9,785,100 | 6.60 | 6.77 | 6.55 | 6.69 | 00:00:00 | | 2008-05-12 | 5,994,200 | 6.78 | 6.78 | 6.62 | 6.70 | 00:00:00 | | 2008-05-13 | 10,675,000 | 6.70 | 6.72 | 6.52 | 6.69 | 00:00:00 | | 2008-05-14 | 14,702,700 | 6.71 | 6.99 | 6.69 | 6.82 | 00:00:00 | | 2008-05-15 | 11,075,400 | 6.84 | 7.05 | 6.65 | 7.01 | 00:00:00 | | 2008-05-16 | 11,278,300 | 7.03 | 7.03 | 6.71 | 6.94 | 00:00:00 | | 2008-05-19 | 12,774,600 | 6.93 | 7.12 | 6.88 | 6.96 | 00:00:00 | | 2008-05-20 | 11,559,200 | 6.91 | 6.98 | 6.72 | 6.89 | 00:00:00 | | 2008-05-21 | 8,817,200 | 6.89 | 6.96 | 6.70 | 6.75 | 00:00:00 | | 2008-05-22 | 8,141,700 | 6.75 | 6.80 | 6.65 | 6.74 | 00:00:00 | | 2008-05-23 | 12,492,800 | 6.70 | 6.80 | 6.61 | 6.73 | 00:00:00 | | 2008-05-27 | 9,843,800 | 6.72 | 6.95 | 6.70 | 6.92 | 00:00:00 | | 2008-05-28 | 12,674,300 | 6.95 | 7.13 | 6.92 | 7.07 | 00:00:00 | | 2008-05-29 | 9,681,900 | 7.05 | 7.24 | 7.03 | 7.17 | 00:00:00 | | 2008-05-30 | 9,845,400 | 7.21 | 7.27 | 7.14 | 7.27 | 00:00:00 | | 2008-06-02 | 11,092,100 | 7.18 | 7.18 | 6.90 | 7.04 | 00:00:00 | | 2008-06-03 | 12,771,400 | 7.00 | 7.29 | 7.00 | 7.15 | 00:00:00 | | 2008-06-04 | 12,859,700 | 7.07 | 7.36 | 7.06 | 7.32 | 00:00:00 | | 2008-06-05 | 11,270,900 | 7.36 | 7.53 | 7.29 | 7.50 | 00:00:00 | | 2008-06-06 | 12,056,000 | 7.43 | 7.52 | 7.23 | 7.24 | 00:00:00 | | 2008-06-09 | 10,822,400 | 7.27 | 7.42 | 7.07 | 7.27 | 00:00:00 | | 2008-06-10 | 7,803,700 | 7.20 | 7.25 | 7.04 | 7.11 | 00:00:00 | | 2008-06-11 | 13,210,700 | 7.17 | 7.17 | 6.76 | 6.83 | 00:00:00 | | 2008-06-12 | 6,547,500 | 6.81 | 7.00 | 6.76 | 6.85 | 00:00:00 | | 2008-06-13 | 7,657,800 | 6.85 | 7.02 | 6.83 | 7.00 | 00:00:00 | | 2008-06-16 | 12,922,300 | 6.94 | 7.39 | 6.91 | 7.33 | 00:00:00 | | 2008-06-17 | 7,277,800 | 7.34 | 7.38 | 7.06 | 7.09 | 00:00:00 | | 2008-06-18 | 13,413,900 | 7.02 | 7.03 | 6.73 | 6.80 | 00:00:00 | | 2008-06-19 | 18,112,900 | 6.85 | 7.22 | 6.76 | 7.16 | 00:00:00 | | 2008-06-20 | 15,331,800 | 7.09 | 7.17 | 6.95 | 7.03 | 00:00:00 | | 2008-06-23 | 16,123,600 | 7.05 | 7.28 | 6.75 | 6.79 | 00:00:00 | | 2008-06-24 | 18,227,800 | 6.80 | 7.00 | 6.42 | 6.76 | 00:00:00 | | 2008-06-25 | 10,488,100 | 6.79 | 7.03 | 6.74 | 6.77 | 00:00:00 | | 2008-06-26 | 12,659,900 | 6.68 | 6.75 | 6.28 | 6.37 | 00:00:00 | | 2008-06-27 | 12,155,800 | 6.36 | 6.54 | 6.26 | 6.33 | 00:00:00 | | 2008-06-30 | 10,282,700 | 6.33 | 6.52 | 6.10 | 6.14 | 00:00:00 | | 2008-07-01 | 13,893,600 | 6.02 | 6.16 | 5.81 | 6.11 | 00:00:00 | | 2008-07-02 | 13,275,400 | 6.11 | 6.29 | 5.89 | 5.90 | 00:00:00 | | 2008-07-03 | 7,192,500 | 5.90 | 6.01 | 5.75 | 5.84 | 00:00:00 | | 2008-07-07 | 10,640,200 | 5.85 | 6.08 | 5.78 | 5.95 | 00:00:00 | | 2008-07-08 | 14,220,700 | 5.96 | 6.10 | 5.81 | 5.92 | 00:00:00 | | 2008-07-09 | 12,643,100 | 5.94 | 6.07 | 5.76 | 5.83 | 00:00:00 | | 2008-07-10 | 16,809,700 | 5.82 | 6.06 | 5.49 | 6.02 | 00:00:00 | | 2008-07-11 | 12,853,100 | 5.94 | 6.05 | 5.67 | 5.84 | 00:00:00 | | 2008-07-14 | 9,732,700 | 5.89 | 5.97 | 5.70 | 5.87 | 00:00:00 | | 2008-07-15 | 17,055,300 | 5.81 | 5.90 | 5.65 | 5.74 | 00:00:00 | | 2008-07-16 | 15,307,800 | 5.73 | 6.13 | 5.68 | 6.11 | 00:00:00 | | 2008-07-17 | 13,111,300 | 6.15 | 6.55 | 6.07 | 6.51 | 00:00:00 | | 2008-07-18 | 12,955,400 | 6.50 | 6.57 | 6.30 | 6.42 | 00:00:00 | | 2008-07-21 | 7,930,400 | 6.50 | 6.55 | 6.36 | 6.47 | 00:00:00 | | 2008-07-22 | 9,536,800 | 6.41 | 6.62 | 6.24 | 6.62 | 00:00:00 | | 2008-07-23 | 17,969,000 | 6.53 | 6.98 | 6.39 | 6.85 | 00:00:00 | | 2008-07-24 | 28,061,400 | 7.47 | 7.50 | 6.84 | 7.13 | 00:00:00 | | 2008-07-25 | 8,691,000 | 7.16 | 7.16 | 6.86 | 6.96 | 00:00:00 | | 2008-07-28 | 11,054,400 | 6.92 | 6.98 | 6.80 | 6.84 | 00:00:00 | | 2008-07-29 | 10,211,400 | 6.93 | 7.24 | 6.84 | 7.14 | 00:00:00 | | 2008-07-30 | 7,303,300 | 7.15 | 7.15 | 6.87 | 7.00 | 00:00:00 | | 2008-07-31 | 12,168,700 | 6.91 | 7.12 | 6.86 | 6.94 | 00:00:00 | | 2008-08-01 | 6,369,600 | 6.90 | 7.00 | 6.71 | 6.91 | 00:00:00 | | 2008-08-04 | 9,872,800 | 6.89 | 7.13 | 6.86 | 7.00 | 00:00:00 | | 2008-08-05 | 11,345,300 | 6.71 | 6.91 | 6.70 | 6.83 | 00:00:00 | | 2008-08-06 | 9,990,100 | 6.78 | 7.05 | 6.60 | 6.98 | 00:00:00 | | 2008-08-07 | 13,464,900 | 6.89 | 7.25 | 6.81 | 7.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
