|
 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 | | 2000-06-23 | 3,197,200 | 65.50 | 67.87 | 64.62 | 65.75 | 00:00:00 | | 2000-06-26 | 2,783,300 | 68.50 | 68.50 | 62.75 | 64.50 | 00:00:00 | | 2000-06-27 | 3,332,200 | 63.88 | 64.37 | 60.75 | 61.50 | 00:00:00 | | 2000-06-28 | 4,581,400 | 62.13 | 62.44 | 57.63 | 57.92 | 00:00:00 | | 2000-06-29 | 7,403,800 | 56.00 | 56.50 | 51.88 | 53.75 | 00:00:00 | | 2000-06-30 | 6,172,500 | 54.88 | 56.31 | 53.56 | 54.13 | 00:00:00 | | 2000-07-03 | 1,174,400 | 55.13 | 57.44 | 54.75 | 57.44 | 00:00:00 | | 2000-07-05 | 6,227,800 | 52.63 | 54.13 | 50.06 | 51.00 | 00:00:00 | | 2000-07-06 | 5,433,100 | 51.44 | 53.00 | 49.94 | 53.00 | 00:00:00 | | 2000-07-07 | 3,830,200 | 55.25 | 57.50 | 53.81 | 56.50 | 00:00:00 | | 2000-07-10 | 4,229,200 | 55.38 | 55.44 | 52.88 | 54.00 | 00:00:00 | | 2000-07-11 | 6,059,200 | 53.50 | 55.38 | 50.56 | 52.00 | 00:00:00 | | 2000-07-12 | 4,369,800 | 52.25 | 54.00 | 51.56 | 52.75 | 00:00:00 | | 2000-07-13 | 4,903,300 | 54.88 | 56.94 | 54.25 | 56.00 | 00:00:00 | | 2000-07-14 | 4,610,900 | 56.13 | 59.13 | 55.13 | 58.75 | 00:00:00 | | 2000-07-17 | 4,283,400 | 59.06 | 61.50 | 58.44 | 60.00 | 00:00:00 | | 2000-07-18 | 4,024,400 | 57.13 | 58.31 | 55.00 | 56.50 | 00:00:00 | | 2000-07-19 | 4,460,500 | 54.00 | 54.38 | 51.56 | 53.00 | 00:00:00 | | 2000-07-20 | 7,012,300 | 52.13 | 54.44 | 49.00 | 50.50 | 00:00:00 | | 2000-07-21 | 6,938,100 | 49.00 | 49.06 | 46.19 | 47.56 | 00:00:00 | | 2000-07-24 | 6,731,700 | 48.00 | 48.88 | 44.75 | 46.75 | 00:00:00 | | 2000-07-25 | 8,794,500 | 47.88 | 49.00 | 40.00 | 40.50 | 00:00:00 | | 2000-07-26 | 50,740,800 | 36.75 | 38.00 | 30.00 | 32.63 | 00:00:00 | | 2000-07-27 | 24,293,700 | 32.00 | 36.00 | 30.06 | 34.94 | 00:00:00 | | 2000-07-28 | 16,205,500 | 35.38 | 36.00 | 32.94 | 33.50 | 00:00:00 | | 2000-07-31 | 8,831,900 | 34.00 | 35.00 | 33.38 | 34.00 | 00:00:00 | | 2000-08-01 | 6,443,800 | 34.00 | 34.38 | 32.00 | 32.75 | 00:00:00 | | 2000-08-02 | 6,101,600 | 32.06 | 32.88 | 31.12 | 32.00 | 00:00:00 | | 2000-08-03 | 9,675,200 | 30.25 | 31.50 | 29.62 | 31.06 | 00:00:00 | | 2000-08-04 | 5,751,100 | 32.75 | 32.75 | 30.62 | 31.37 | 00:00:00 | | 2000-08-07 | 4,289,100 | 31.31 | 32.63 | 31.00 | 32.50 | 00:00:00 | | 2000-08-08 | 3,845,200 | 32.75 | 32.94 | 31.25 | 32.38 | 00:00:00 | | 2000-08-09 | 5,661,700 | 32.88 | 34.25 | 32.56 | 33.00 | 00:00:00 | | 2000-08-10 | 4,804,200 | 33.13 | 33.94 | 31.75 | 32.75 | 00:00:00 | | 2000-08-11 | 3,489,100 | 33.00 | 33.81 | 32.25 | 33.44 | 00:00:00 | | 2000-08-14 | 4,735,000 | 34.38 | 36.00 | 33.50 | 35.75 | 00:00:00 | | 2000-08-15 | 8,341,100 | 35.69 | 38.00 | 35.25 | 37.75 | 00:00:00 | | 2000-08-16 | 7,841,900 | 39.00 | 40.50 | 38.63 | 40.50 | 00:00:00 | | 2000-08-17 | 5,619,500 | 40.75 | 40.75 | 38.75 | 39.00 | 00:00:00 | | 2000-08-18 | 4,966,400 | 40.00 | 40.75 | 39.63 | 40.00 | 00:00:00 | | 2000-08-21 | 4,385,600 | 40.13 | 40.63 | 38.50 | 39.50 | 00:00:00 | | 2000-08-22 | 3,233,100 | 39.63 | 39.88 | 38.13 | 38.63 | 00:00:00 | | 2000-08-23 | 3,408,100 | 38.00 | 39.50 | 37.06 | 39.19 | 00:00:00 | | 2000-08-24 | 2,711,300 | 39.19 | 39.75 | 38.31 | 39.13 | 00:00:00 | | 2000-08-25 | 3,037,000 | 37.75 | 38.25 | 37.00 | 37.50 | 00:00:00 | | 2000-08-28 | 2,289,800 | 38.00 | 38.50 | 37.56 | 38.50 | 00:00:00 | | 2000-08-29 | 2,512,200 | 38.13 | 38.25 | 37.31 | 37.63 | 00:00:00 | | 2000-08-30 | 5,250,800 | 37.50 | 37.50 | 35.50 | 36.75 | 00:00:00 | | 2000-08-31 | 5,643,600 | 36.56 | 37.63 | 35.75 | 36.63 | 00:00:00 | | 2000-09-05 | 6,441,900 | 36.75 | 37.31 | 35.63 | 37.06 | 00:00:00 | | 2000-09-06 | 4,516,100 | 36.38 | 36.44 | 35.25 | 35.81 | 00:00:00 | | 2000-09-07 | 4,079,200 | 36.44 | 37.63 | 36.06 | 37.50 | 00:00:00 | | 2000-09-08 | 3,468,900 | 37.00 | 37.00 | 35.25 | 35.50 | 00:00:00 | | 2000-09-11 | 2,931,100 | 35.13 | 36.56 | 34.31 | 35.00 | 00:00:00 | | 2000-09-12 | 2,281,900 | 34.94 | 35.94 | 33.88 | 34.38 | 00:00:00 | | 2000-09-13 | 3,934,400 | 33.13 | 34.13 | 32.94 | 34.13 | 00:00:00 | | 2000-09-14 | 3,933,600 | 34.88 | 35.63 | 34.13 | 34.63 | 00:00:00 | | 2000-09-15 | 2,881,300 | 34.50 | 34.56 | 33.25 | 33.50 | 00:00:00 | | 2000-09-18 | 3,146,600 | 33.63 | 34.38 | 32.00 | 32.13 | 00:00:00 | | 2000-09-19 | 4,118,600 | 33.19 | 35.94 | 32.75 | 35.75 | 00:00:00 | | 2000-09-20 | 4,664,100 | 35.38 | 36.31 | 34.06 | 36.00 | 00:00:00 | | 2000-09-21 | 3,712,800 | 36.00 | 37.00 | 31.50 | 33.00 | 00:00:00 | | 2000-09-22 | 7,257,500 | 33.19 | 34.00 | 31.00 | 34.00 | 00:00:00 | | 2000-09-25 | 4,392,800 | 34.25 | 34.88 | 32.88 | 33.00 | 00:00:00 | | 2000-09-26 | 2,804,700 | 32.81 | 33.13 | 32.00 | 32.00 | 00:00:00 | | 2000-09-27 | 10,301,900 | 32.25 | 32.94 | 28.00 | 28.87 | 00:00:00 | | 2000-09-28 | 9,018,400 | 29.75 | 30.62 | 29.00 | 30.12 | 00:00:00 | | 2000-09-29 | 3,775,200 | 30.00 | 30.00 | 28.81 | 29.50 | 00:00:00 | | 2000-10-02 | 4,801,400 | 29.75 | 30.00 | 27.00 | 27.81 | 00:00:00 | | 2000-10-03 | 5,575,200 | 28.50 | 29.56 | 27.25 | 28.25 | 00:00:00 | | 2000-10-04 | 4,537,800 | 28.06 | 29.75 | 27.87 | 29.75 | 00:00:00 | | 2000-10-05 | 4,321,700 | 28.75 | 29.50 | 27.31 | 27.75 | 00:00:00 | | 2000-10-06 | 5,382,200 | 28.12 | 28.56 | 25.87 | 26.56 | 00:00:00 | | 2000-10-09 | 3,691,300 | 26.87 | 28.50 | 26.31 | 28.25 | 00:00:00 | | 2000-10-10 | 5,323,600 | 27.06 | 27.37 | 25.19 | 25.75 | 00:00:00 | | 2000-10-11 | 8,418,100 | 25.00 | 27.94 | 24.06 | 26.12 | 00:00:00 | | 2000-10-12 | 4,623,600 | 27.75 | 28.44 | 25.62 | 26.12 | 00:00:00 | | 2000-10-13 | 4,360,600 | 26.31 | 29.44 | 26.25 | 29.37 | 00:00:00 | | 2000-10-16 | 4,376,600 | 29.37 | 29.44 | 27.00 | 27.44 | 00:00:00 | | 2000-10-17 | 5,664,400 | 27.44 | 27.56 | 24.62 | 25.62 | 00:00:00 | | 2000-10-18 | 7,972,300 | 24.19 | 26.87 | 22.62 | 23.00 | 00:00:00 | | 2000-10-19 | 7,723,400 | 25.50 | 28.44 | 25.12 | 28.44 | 00:00:00 | | 2000-10-20 | 5,712,700 | 28.00 | 31.75 | 28.00 | 30.25 | 00:00:00 | | 2000-10-23 | 4,573,000 | 30.62 | 33.00 | 30.50 | 32.06 | 00:00:00 | | 2000-10-24 | 7,842,200 | 31.25 | 31.25 | 28.00 | 28.50 | 00:00:00 | | 2000-10-25 | 6,019,800 | 28.94 | 29.50 | 27.00 | 28.00 | 00:00:00 | | 2000-10-26 | 5,264,100 | 29.00 | 30.37 | 27.44 | 30.12 | 00:00:00 | | 2000-10-27 | 3,822,800 | 30.69 | 30.94 | 28.53 | 29.69 | 00:00:00 | | 2000-10-30 | 3,066,300 | 29.62 | 31.69 | 29.25 | 30.94 | 00:00:00 | | 2000-10-31 | 4,042,500 | 31.12 | 32.94 | 31.06 | 32.63 | 00:00:00 | | 2000-11-01 | 3,340,900 | 30.50 | 32.00 | 30.12 | 31.06 | 00:00:00 | | 2000-11-02 | 2,937,000 | 31.62 | 33.00 | 31.62 | 31.87 | 00:00:00 | | 2000-11-03 | 1,302,200 | 32.25 | 32.38 | 31.06 | 31.69 | 00:00:00 | | 2000-11-06 | 1,603,300 | 32.31 | 32.50 | 31.31 | 31.50 | 00:00:00 | | 2000-11-07 | 2,561,400 | 31.56 | 31.75 | 29.56 | 30.25 | 00:00:00 | | 2000-11-08 | 2,010,000 | 30.50 | 30.62 | 28.12 | 28.25 | 00:00:00 | | 2000-11-09 | 4,903,000 | 27.06 | 27.87 | 25.69 | 26.81 | 00:00:00 | | 2000-11-10 | 2,957,800 | 26.50 | 26.69 | 25.50 | 25.62 | 00:00:00 | | 2000-11-13 | 4,483,000 | 25.37 | 28.50 | 25.06 | 27.44 | 00:00:00 | | 2000-11-14 | 2,705,200 | 29.31 | 29.37 | 28.12 | 28.81 | 00:00:00 | | 2000-11-15 | 4,451,700 | 29.12 | 31.75 | 29.06 | 31.69 | 00:00:00 | | 2000-11-16 | 2,896,900 | 30.50 | 31.25 | 29.25 | 29.25 | 00:00:00 | | 2000-11-17 | 3,024,100 | 29.06 | 30.44 | 28.06 | 29.12 | 00:00:00 | | 2000-11-20 | 2,883,100 | 28.37 | 30.25 | 27.75 | 28.75 | 00:00:00 | | 2000-11-21 | 19,850,800 | 28.81 | 29.19 | 22.50 | 22.94 | 00:00:00 | | 2000-11-22 | 8,708,000 | 22.94 | 23.75 | 21.69 | 21.94 | 00:00:00 | | 2000-11-24 | 3,723,800 | 22.56 | 23.12 | 21.94 | 22.44 | 00:00:00 | | 2000-11-27 | 6,383,900 | 23.00 | 23.00 | 20.62 | 21.06 | 00:00:00 | | 2000-11-28 | 6,702,700 | 20.75 | 21.37 | 20.12 | 20.62 | 00:00:00 | | 2000-11-29 | 8,192,300 | 20.37 | 20.37 | 19.19 | 19.37 | 00:00:00 | | 2000-11-30 | 9,428,300 | 18.19 | 18.62 | 17.12 | 18.00 | 00:00:00 | | 2000-12-01 | 6,731,400 | 18.87 | 19.00 | 17.56 | 17.81 | 00:00:00 | | 2000-12-04 | 5,156,600 | 18.80 | 18.87 | 17.71 | 18.19 | 00:00:00 | | 2000-12-05 | 10,630,800 | 18.20 | 20.98 | 18.06 | 20.80 | 00:00:00 | | 2000-12-06 | 5,504,400 | 20.00 | 21.44 | 19.39 | 20.00 | 00:00:00 | | 2000-12-07 | 3,158,600 | 19.00 | 19.70 | 18.75 | 19.50 | 00:00:00 | | 2000-12-08 | 4,362,100 | 21.45 | 22.60 | 21.00 | 21.65 | 00:00:00 | | 2000-12-11 | 4,976,300 | 22.42 | 24.00 | 21.25 | 23.20 | 00:00:00 | | 2000-12-12 | 3,016,200 | 23.00 | 23.50 | 21.78 | 22.07 | 00:00:00 | | 2000-12-13 | 3,706,000 | 23.90 | 24.08 | 21.37 | 21.61 | 00:00:00 | | 2000-12-14 | 2,591,200 | 22.21 | 22.44 | 20.50 | 20.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
