|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-07 | 13,464,900 | 6.89 | 7.25 | 6.81 | 7.03 | 00:00:00 | | 2008-08-08 | 10,278,100 | 7.01 | 7.27 | 6.99 | 7.24 | 00:00:00 | | 2008-08-11 | 19,325,100 | 7.18 | 7.58 | 7.18 | 7.53 | 00:00:00 | | 2008-08-12 | 9,323,400 | 7.55 | 7.67 | 7.47 | 7.61 | 00:00:00 | | 2008-08-13 | 10,426,200 | 7.56 | 7.66 | 7.44 | 7.59 | 00:00:00 | | 2008-08-14 | 7,401,800 | 7.49 | 7.83 | 7.49 | 7.75 | 00:00:00 | | 2008-08-15 | 10,893,400 | 7.75 | 7.87 | 7.63 | 7.65 | 00:00:00 | | 2008-08-18 | 8,285,900 | 7.76 | 7.77 | 7.33 | 7.44 | 00:00:00 | | 2008-08-19 | 5,479,900 | 7.37 | 7.42 | 7.23 | 7.28 | 00:00:00 | | 2008-08-20 | 7,000,400 | 7.25 | 7.47 | 7.20 | 7.36 | 00:00:00 | | 2008-08-21 | 6,475,400 | 7.27 | 7.32 | 7.20 | 7.29 | 00:00:00 | | 2008-08-22 | 9,602,400 | 7.26 | 7.43 | 7.23 | 7.41 | 00:00:00 | | 2008-08-25 | 8,664,400 | 7.37 | 7.38 | 7.16 | 7.18 | 00:00:00 | | 2008-08-26 | 9,424,100 | 7.16 | 7.24 | 6.92 | 7.00 | 00:00:00 | | 2008-08-27 | 9,023,500 | 6.92 | 7.24 | 6.92 | 7.14 | 00:00:00 | | 2008-08-28 | 9,804,800 | 7.17 | 7.19 | 7.00 | 7.06 | 00:00:00 | | 2008-08-29 | 13,906,100 | 6.97 | 7.01 | 6.62 | 6.65 | 00:00:00 | | 2008-09-02 | 8,704,400 | 6.83 | 6.99 | 6.58 | 6.62 | 00:00:00 | | 2008-09-03 | 13,587,900 | 6.66 | 6.73 | 6.37 | 6.47 | 00:00:00 | | 2008-09-04 | 9,541,200 | 6.42 | 6.44 | 6.09 | 6.09 | 00:00:00 | | 2008-09-05 | 13,064,300 | 6.05 | 6.53 | 6.04 | 6.47 | 00:00:00 | | 2008-09-08 | 10,072,300 | 6.68 | 6.70 | 6.34 | 6.50 | 00:00:00 | | 2008-09-09 | 16,128,200 | 6.53 | 6.65 | 6.27 | 6.32 | 00:00:00 | | 2008-09-10 | 8,125,900 | 6.34 | 6.51 | 6.17 | 6.26 | 00:00:00 | | 2008-09-11 | 7,972,500 | 6.09 | 6.45 | 6.09 | 6.32 | 00:00:00 | | 2008-09-12 | 8,959,600 | 6.34 | 6.60 | 6.26 | 6.41 | 00:00:00 | | 2008-09-15 | 9,365,900 | 6.17 | 6.37 | 6.02 | 6.07 | 00:00:00 | | 2008-09-16 | 19,488,600 | 5.90 | 6.23 | 5.75 | 5.98 | 00:00:00 | | 2008-09-17 | 14,693,800 | 5.86 | 6.01 | 5.34 | 5.39 | 00:00:00 | | 2008-09-18 | 21,707,200 | 5.41 | 6.08 | 5.12 | 5.89 | 00:00:00 | | 2008-09-19 | 20,060,500 | 6.17 | 6.28 | 5.84 | 5.95 | 00:00:00 | | 2008-09-22 | 15,195,800 | 6.00 | 6.00 | 5.51 | 5.54 | 00:00:00 | | 2008-09-23 | 10,955,000 | 5.55 | 5.78 | 5.41 | 5.44 | 00:00:00 | | 2008-09-24 | 14,697,800 | 5.46 | 5.68 | 5.23 | 5.26 | 00:00:00 | | 2008-09-25 | 9,477,200 | 5.23 | 5.68 | 5.16 | 5.59 | 00:00:00 | | 2008-09-26 | 11,603,200 | 5.40 | 5.77 | 5.38 | 5.73 | 00:00:00 | | 2008-09-29 | 13,474,500 | 5.60 | 5.71 | 5.01 | 5.08 | 00:00:00 | | 2008-09-30 | 8,962,400 | 5.30 | 5.39 | 4.96 | 5.36 | 00:00:00 | | 2008-10-01 | 10,233,200 | 5.28 | 5.55 | 5.20 | 5.45 | 00:00:00 | | 2008-10-02 | 10,610,900 | 5.37 | 5.70 | 5.09 | 5.10 | 00:00:00 | | 2008-10-03 | 11,599,000 | 5.19 | 5.50 | 5.03 | 5.06 | 00:00:00 | | 2008-10-06 | 11,406,100 | 4.90 | 5.07 | 4.58 | 4.81 | 00:00:00 | | 2008-10-07 | 12,929,300 | 4.87 | 4.91 | 4.38 | 4.38 | 00:00:00 | | 2008-10-08 | 17,956,200 | 4.24 | 4.75 | 4.15 | 4.44 | 00:00:00 | | 2008-10-09 | 14,829,000 | 4.45 | 4.84 | 4.28 | 4.28 | 00:00:00 | | 2008-10-10 | 15,281,800 | 4.02 | 4.35 | 3.73 | 4.09 | 00:00:00 | | 2008-10-13 | 8,121,900 | 4.25 | 4.58 | 4.25 | 4.58 | 00:00:00 | | 2008-10-14 | 11,626,400 | 4.75 | 4.76 | 4.30 | 4.33 | 00:00:00 | | 2008-10-15 | 7,142,000 | 4.27 | 4.48 | 3.93 | 3.95 | 00:00:00 | | 2008-10-16 | 11,831,100 | 3.95 | 4.35 | 3.73 | 4.35 | 00:00:00 | | 2008-10-17 | 10,318,000 | 4.26 | 4.44 | 3.96 | 4.07 | 00:00:00 | | 2008-10-20 | 7,626,900 | 4.16 | 4.26 | 4.06 | 4.13 | 00:00:00 | | 2008-10-21 | 10,194,400 | 4.08 | 4.19 | 3.87 | 3.90 | 00:00:00 | | 2008-10-22 | 18,123,100 | 3.91 | 4.05 | 3.73 | 3.83 | 00:00:00 | | 2008-10-23 | 19,179,200 | 3.83 | 3.97 | 3.29 | 3.58 | 00:00:00 | | 2008-10-24 | 14,386,900 | 3.35 | 3.61 | 3.10 | 3.50 | 00:00:00 | | 2008-10-27 | 9,359,400 | 3.42 | 3.47 | 3.19 | 3.21 | 00:00:00 | | 2008-10-28 | 10,643,900 | 3.34 | 3.61 | 3.15 | 3.61 | 00:00:00 | | 2008-10-29 | 9,477,500 | 3.62 | 3.76 | 3.42 | 3.56 | 00:00:00 | | 2008-10-30 | 8,447,200 | 3.64 | 3.83 | 3.61 | 3.80 | 00:00:00 | | 2008-10-31 | 8,221,700 | 3.75 | 3.94 | 3.69 | 3.85 | 00:00:00 | | 2008-11-03 | 4,781,900 | 3.87 | 3.96 | 3.81 | 3.93 | 00:00:00 | | 2008-11-04 | 7,517,500 | 4.00 | 4.19 | 3.93 | 4.16 | 00:00:00 | | 2008-11-05 | 6,587,600 | 4.09 | 4.16 | 3.96 | 3.96 | 00:00:00 | | 2008-11-06 | 5,425,100 | 3.90 | 3.96 | 3.53 | 3.56 | 00:00:00 | | 2008-11-07 | 4,155,200 | 3.61 | 3.71 | 3.52 | 3.71 | 00:00:00 | | 2008-11-10 | 4,855,000 | 3.93 | 3.93 | 3.47 | 3.52 | 00:00:00 | | 2008-11-11 | 4,705,100 | 3.40 | 3.66 | 3.33 | 3.51 | 00:00:00 | | 2008-11-12 | 6,874,100 | 3.48 | 3.48 | 3.12 | 3.14 | 00:00:00 | | 2008-11-13 | 13,405,600 | 3.15 | 3.35 | 3.00 | 3.29 | 00:00:00 | | 2008-11-14 | 7,772,000 | 3.18 | 3.28 | 3.09 | 3.12 | 00:00:00 | | 2008-11-17 | 6,481,000 | 3.01 | 3.17 | 2.93 | 3.01 | 00:00:00 | | 2008-11-18 | 9,654,500 | 3.04 | 3.12 | 2.77 | 2.82 | 00:00:00 | | 2008-11-19 | 10,200,200 | 2.80 | 3.04 | 2.54 | 2.55 | 00:00:00 | | 2008-11-20 | 11,566,100 | 2.55 | 2.75 | 2.41 | 2.46 | 00:00:00 | | 2008-11-21 | 11,038,900 | 2.54 | 2.63 | 2.36 | 2.53 | 00:00:00 | | 2008-11-24 | 8,799,600 | 2.50 | 2.71 | 2.43 | 2.71 | 00:00:00 | | 2008-11-25 | 7,487,900 | 2.72 | 2.83 | 2.64 | 2.76 | 00:00:00 | | 2008-11-26 | 6,672,300 | 2.72 | 2.88 | 2.64 | 2.83 | 00:00:00 | | 2008-11-28 | 2,930,800 | 2.81 | 2.88 | 2.57 | 2.68 | 00:00:00 | | 2008-12-01 | 6,817,400 | 2.65 | 2.83 | 2.50 | 2.51 | 00:00:00 | | 2008-12-02 | 6,314,600 | 2.55 | 2.60 | 2.46 | 2.57 | 00:00:00 | | 2008-12-03 | 10,717,300 | 2.50 | 3.20 | 2.49 | 3.10 | 00:00:00 | | 2008-12-04 | 7,239,000 | 3.03 | 3.16 | 2.77 | 2.82 | 00:00:00 | | 2008-12-05 | 7,928,800 | 2.76 | 3.17 | 2.72 | 3.16 | 00:00:00 | | 2008-12-08 | 11,766,700 | 3.25 | 3.29 | 2.70 | 2.89 | 00:00:00 | | 2008-12-09 | 9,525,200 | 2.82 | 3.29 | 2.73 | 3.25 | 00:00:00 | | 2008-12-10 | 7,356,400 | 3.27 | 3.52 | 3.19 | 3.23 | 00:00:00 | | 2008-12-11 | 5,593,000 | 3.20 | 3.25 | 3.02 | 3.06 | 00:00:00 | | 2008-12-12 | 7,554,300 | 2.95 | 3.41 | 2.92 | 3.41 | 00:00:00 | | 2008-12-15 | 6,093,500 | 3.40 | 3.45 | 3.24 | 3.33 | 00:00:00 | | 2008-12-16 | 8,161,200 | 3.33 | 3.73 | 3.25 | 3.65 | 00:00:00 | | 2008-12-17 | 7,033,700 | 3.55 | 3.78 | 3.50 | 3.77 | 00:00:00 | | 2008-12-18 | 7,896,500 | 3.69 | 3.75 | 3.37 | 3.44 | 00:00:00 | | 2008-12-19 | 9,902,500 | 3.48 | 3.92 | 3.42 | 3.88 | 00:00:00 | | 2008-12-22 | 12,014,800 | 3.88 | 3.88 | 3.03 | 3.19 | 00:00:00 | | 2008-12-23 | 6,514,800 | 3.12 | 3.25 | 3.06 | 3.09 | 00:00:00 | | 2008-12-24 | 2,274,800 | 3.18 | 3.22 | 3.06 | 3.20 | 00:00:00 | | 2008-12-26 | 1,397,800 | 3.11 | 3.22 | 3.11 | 3.16 | 00:00:00 | | 2008-12-29 | 3,834,900 | 3.11 | 3.18 | 3.01 | 3.12 | 00:00:00 | | 2008-12-30 | 4,839,200 | 3.08 | 3.40 | 3.08 | 3.40 | 00:00:00 | | 2008-12-31 | 5,810,900 | 3.35 | 3.43 | 3.17 | 3.29 | 00:00:00 | | 2009-01-02 | 3,872,300 | 3.27 | 3.65 | 3.22 | 3.57 | 00:00:00 | | 2009-01-05 | 10,014,700 | 3.52 | 3.66 | 3.25 | 3.27 | 00:00:00 | | 2009-01-06 | 9,291,100 | 3.36 | 3.93 | 3.35 | 3.86 | 00:00:00 | | 2009-01-07 | 7,310,000 | 3.69 | 3.77 | 3.56 | 3.65 | 00:00:00 | | 2009-01-08 | 8,238,300 | 3.63 | 3.83 | 3.42 | 3.78 | 00:00:00 | | 2009-01-09 | 5,822,800 | 3.77 | 3.77 | 3.42 | 3.43 | 00:00:00 | | 2009-01-12 | 5,844,200 | 3.36 | 3.50 | 3.21 | 3.25 | 00:00:00 | | 2009-01-13 | 6,988,100 | 3.24 | 3.45 | 3.19 | 3.27 | 00:00:00 | | 2009-01-14 | 5,944,400 | 3.21 | 3.24 | 3.00 | 3.05 | 00:00:00 | | 2009-01-15 | 7,399,500 | 3.09 | 3.28 | 2.97 | 3.17 | 00:00:00 | | 2009-01-16 | 7,687,600 | 3.26 | 3.45 | 3.07 | 3.30 | 00:00:00 | | 2009-01-20 | 6,759,600 | 3.20 | 3.33 | 2.95 | 2.98 | 00:00:00 | | 2009-01-21 | 6,903,500 | 3.04 | 3.27 | 3.01 | 3.27 | 00:00:00 | | 2009-01-22 | 5,248,300 | 3.21 | 3.23 | 3.01 | 3.10 | 00:00:00 | | 2009-01-23 | 5,980,900 | 3.03 | 3.33 | 3.03 | 3.27 | 00:00:00 | | 2009-01-26 | 5,876,500 | 3.19 | 3.40 | 3.04 | 3.28 | 00:00:00 | | 2009-01-27 | 4,169,800 | 3.28 | 3.44 | 3.18 | 3.41 | 00:00:00 | | 2009-01-28 | 5,713,900 | 3.32 | 3.61 | 3.32 | 3.61 | 00:00:00 | | 2009-01-29 | 12,460,800 | 3.38 | 3.42 | 3.13 | 3.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
