|
 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 | | 2009-01-29 | 12,460,800 | 3.38 | 3.42 | 3.13 | 3.23 | 00:00:00 | | 2009-01-30 | 5,106,900 | 3.25 | 3.33 | 3.16 | 3.18 | 00:00:00 | | 2009-02-02 | 7,546,300 | 3.12 | 3.28 | 3.05 | 3.20 | 00:00:00 | | 2009-02-03 | 6,067,600 | 3.20 | 3.26 | 3.09 | 3.19 | 00:00:00 | | 2009-02-04 | 9,580,900 | 3.18 | 3.45 | 3.12 | 3.36 | 00:00:00 | | 2009-02-05 | 8,176,600 | 3.29 | 3.65 | 3.29 | 3.59 | 00:00:00 | | 2009-02-06 | 8,339,300 | 3.51 | 3.70 | 3.48 | 3.65 | 00:00:00 | | 2009-02-09 | 9,552,900 | 3.61 | 3.70 | 3.38 | 3.53 | 00:00:00 | | 2009-02-10 | 9,318,000 | 3.48 | 3.53 | 3.12 | 3.16 | 00:00:00 | | 2009-02-11 | 7,655,000 | 3.09 | 3.34 | 3.09 | 3.20 | 00:00:00 | | 2009-02-12 | 8,575,000 | 3.27 | 3.27 | 3.12 | 3.21 | 00:00:00 | | 2009-02-13 | 6,887,700 | 3.21 | 3.29 | 3.12 | 3.15 | 00:00:00 | | 2009-02-17 | 10,185,200 | 3.14 | 3.14 | 3.02 | 3.06 | 00:00:00 | | 2009-02-18 | 7,450,000 | 3.08 | 3.09 | 2.95 | 2.97 | 00:00:00 | | 2009-02-19 | 13,251,100 | 3.00 | 3.00 | 2.59 | 2.68 | 00:00:00 | | 2009-02-20 | 11,720,300 | 2.60 | 2.72 | 2.51 | 2.62 | 00:00:00 | | 2009-02-23 | 7,257,700 | 2.66 | 2.66 | 2.46 | 2.51 | 00:00:00 | | 2009-02-24 | 8,012,800 | 2.54 | 2.82 | 2.51 | 2.79 | 00:00:00 | | 2009-02-25 | 6,339,900 | 2.77 | 2.89 | 2.62 | 2.79 | 00:00:00 | | 2009-02-26 | 8,413,700 | 2.84 | 3.12 | 2.80 | 2.85 | 00:00:00 | | 2009-02-27 | 9,438,400 | 2.78 | 3.01 | 2.74 | 2.90 | 00:00:00 | | 2009-03-02 | 6,504,400 | 2.82 | 2.85 | 2.50 | 2.51 | 00:00:00 | | 2009-03-03 | 8,809,000 | 2.61 | 2.75 | 2.51 | 2.61 | 00:00:00 | | 2009-03-04 | 7,661,800 | 2.74 | 3.00 | 2.65 | 2.92 | 00:00:00 | | 2009-03-05 | 5,924,900 | 2.83 | 2.92 | 2.71 | 2.72 | 00:00:00 | | 2009-03-06 | 9,368,600 | 2.75 | 2.77 | 2.52 | 2.64 | 00:00:00 | | 2009-03-09 | 7,390,200 | 2.60 | 2.71 | 2.39 | 2.45 | 00:00:00 | | 2009-03-10 | 9,475,000 | 2.51 | 2.88 | 2.41 | 2.88 | 00:00:00 | | 2009-03-11 | 7,064,700 | 2.91 | 2.91 | 2.76 | 2.88 | 00:00:00 | | 2009-03-12 | 7,882,900 | 2.88 | 2.98 | 2.76 | 2.92 | 00:00:00 | | 2009-03-13 | 10,231,300 | 2.94 | 3.18 | 2.85 | 3.14 | 00:00:00 | | 2009-03-16 | 8,832,500 | 3.12 | 3.23 | 2.98 | 3.04 | 00:00:00 | | 2009-03-17 | 8,519,900 | 3.04 | 3.05 | 2.90 | 3.05 | 00:00:00 | | 2009-03-18 | 7,763,100 | 3.02 | 3.22 | 2.96 | 3.15 | 00:00:00 | | 2009-03-19 | 5,620,100 | 3.21 | 3.30 | 3.12 | 3.24 | 00:00:00 | | 2009-03-20 | 8,552,800 | 3.14 | 3.34 | 3.02 | 3.11 | 00:00:00 | | 2009-03-23 | 6,670,900 | 3.14 | 3.40 | 3.14 | 3.38 | 00:00:00 | | 2009-03-24 | 10,075,400 | 3.32 | 3.32 | 3.08 | 3.20 | 00:00:00 | | 2009-03-25 | 9,191,100 | 3.20 | 3.30 | 3.00 | 3.10 | 00:00:00 | | 2009-03-26 | 6,503,500 | 3.15 | 3.34 | 3.08 | 3.32 | 00:00:00 | | 2009-03-27 | 3,645,700 | 3.27 | 3.36 | 3.21 | 3.28 | 00:00:00 | | 2009-03-30 | 5,520,500 | 3.19 | 3.26 | 3.00 | 3.05 | 00:00:00 | | 2009-03-31 | 8,442,700 | 3.09 | 3.15 | 2.92 | 3.04 | 00:00:00 | | 2009-04-01 | 9,545,400 | 3.06 | 3.32 | 3.00 | 3.29 | 00:00:00 | | 2009-04-02 | 12,202,300 | 3.31 | 3.74 | 3.30 | 3.56 | 00:00:00 | | 2009-04-03 | 6,388,100 | 3.56 | 3.70 | 3.37 | 3.68 | 00:00:00 | | 2009-04-06 | 7,754,900 | 3.62 | 3.67 | 3.36 | 3.47 | 00:00:00 | | 2009-04-07 | 5,816,100 | 3.40 | 3.49 | 3.29 | 3.43 | 00:00:00 | | 2009-04-08 | 6,017,800 | 3.43 | 3.61 | 3.39 | 3.58 | 00:00:00 | | 2009-04-09 | 6,960,500 | 3.64 | 3.85 | 3.64 | 3.81 | 00:00:00 | | 2009-04-13 | 9,585,000 | 3.77 | 3.79 | 3.53 | 3.66 | 00:00:00 | | 2009-04-14 | 9,580,500 | 3.65 | 3.75 | 3.54 | 3.59 | 00:00:00 | | 2009-04-15 | 3,876,300 | 3.55 | 3.63 | 3.48 | 3.59 | 00:00:00 | | 2009-04-16 | 6,143,800 | 3.66 | 3.91 | 3.62 | 3.84 | 00:00:00 | | 2009-04-17 | 5,948,100 | 3.85 | 3.90 | 3.72 | 3.84 | 00:00:00 | | 2009-04-20 | 5,646,500 | 3.76 | 3.78 | 3.52 | 3.67 | 00:00:00 | | 2009-04-21 | 6,592,500 | 3.65 | 3.78 | 3.57 | 3.70 | 00:00:00 | | 2009-04-22 | 6,845,500 | 3.65 | 3.93 | 3.60 | 3.74 | 00:00:00 | | 2009-04-23 | 6,825,300 | 3.79 | 3.87 | 3.60 | 3.85 | 00:00:00 | | 2009-04-24 | 6,222,600 | 3.89 | 4.00 | 3.75 | 3.88 | 00:00:00 | | 2009-04-27 | 7,353,600 | 3.78 | 3.95 | 3.73 | 3.79 | 00:00:00 | | 2009-04-28 | 5,337,900 | 3.80 | 3.83 | 3.65 | 3.75 | 00:00:00 | | 2009-04-29 | 7,352,600 | 3.79 | 3.99 | 3.73 | 3.98 | 00:00:00 | | 2009-04-30 | 12,932,500 | 4.06 | 4.10 | 3.75 | 3.84 | 00:00:00 | | 2009-05-01 | 7,547,600 | 3.83 | 4.02 | 3.75 | 4.01 | 00:00:00 | | 2009-05-04 | 8,073,600 | 4.19 | 4.35 | 3.92 | 4.30 | 00:00:00 | | 2009-05-05 | 7,446,400 | 4.28 | 4.37 | 4.18 | 4.32 | 00:00:00 | | 2009-05-06 | 7,244,700 | 4.43 | 4.49 | 4.18 | 4.34 | 00:00:00 | | 2009-05-07 | 9,635,500 | 4.36 | 4.39 | 4.11 | 4.22 | 00:00:00 | | 2009-05-08 | 8,057,600 | 4.27 | 4.30 | 4.05 | 4.16 | 00:00:00 | | 2009-05-11 | 5,994,600 | 4.10 | 4.22 | 3.96 | 4.13 | 00:00:00 | | 2009-05-12 | 6,845,100 | 4.16 | 4.17 | 3.92 | 4.08 | 00:00:00 | | 2009-05-13 | 6,496,100 | 4.02 | 4.14 | 3.85 | 3.89 | 00:00:00 | | 2009-05-14 | 6,344,700 | 3.91 | 4.06 | 3.87 | 3.96 | 00:00:00 | | 2009-05-15 | 7,186,600 | 3.97 | 3.99 | 3.74 | 3.79 | 00:00:00 | | 2009-05-18 | 5,034,400 | 3.84 | 3.92 | 3.75 | 3.87 | 00:00:00 | | 2009-05-19 | 8,765,000 | 3.86 | 4.16 | 3.84 | 4.08 | 00:00:00 | | 2009-05-20 | 6,818,400 | 4.06 | 4.24 | 4.01 | 4.03 | 00:00:00 | | 2009-05-21 | 9,810,600 | 3.99 | 4.13 | 3.88 | 4.10 | 00:00:00 | | 2009-05-22 | 5,873,300 | 4.10 | 4.11 | 3.99 | 4.04 | 00:00:00 | | 2009-05-26 | 10,032,200 | 4.01 | 4.33 | 3.97 | 4.27 | 00:00:00 | | 2009-05-27 | 8,333,600 | 4.25 | 4.59 | 4.23 | 4.38 | 00:00:00 | | 2009-05-28 | 6,134,400 | 4.38 | 4.48 | 4.19 | 4.41 | 00:00:00 | | 2009-05-29 | 5,441,600 | 4.41 | 4.53 | 4.32 | 4.47 | 00:00:00 | | 2009-06-01 | 9,560,700 | 4.49 | 4.75 | 4.44 | 4.49 | 00:00:00 | | 2009-06-02 | 8,866,200 | 4.42 | 4.49 | 4.23 | 4.24 | 00:00:00 | | 2009-06-03 | 10,345,600 | 4.14 | 4.28 | 4.03 | 4.13 | 00:00:00 | | 2009-06-04 | 5,168,800 | 4.14 | 4.33 | 4.13 | 4.30 | 00:00:00 | | 2009-06-05 | 7,358,500 | 4.40 | 4.41 | 4.18 | 4.19 | 00:00:00 | | 2009-06-08 | 7,099,500 | 4.09 | 4.26 | 4.05 | 4.19 | 00:00:00 | | 2009-06-09 | 16,613,200 | 4.28 | 4.80 | 4.24 | 4.64 | 00:00:00 | | 2009-06-10 | 9,119,000 | 4.70 | 4.84 | 4.58 | 4.81 | 00:00:00 | | 2009-06-11 | 19,064,000 | 4.81 | 5.20 | 4.80 | 4.94 | 00:00:00 | | 2009-06-12 | 6,449,800 | 4.95 | 5.00 | 4.75 | 4.88 | 00:00:00 | | 2009-06-15 | 9,861,100 | 4.83 | 4.87 | 4.54 | 4.63 | 00:00:00 | | 2009-06-16 | 8,833,900 | 4.66 | 4.70 | 4.45 | 4.51 | 00:00:00 | | 2009-06-17 | 8,527,000 | 4.53 | 4.72 | 4.37 | 4.69 | 00:00:00 | | 2009-06-18 | 13,051,200 | 4.69 | 4.71 | 4.29 | 4.50 | 00:00:00 | | 2009-06-19 | 11,621,900 | 4.55 | 4.63 | 4.46 | 4.56 | 00:00:00 | | 2009-06-22 | 19,185,800 | 4.76 | 4.87 | 4.44 | 4.49 | 00:00:00 | | 2009-06-23 | 10,495,800 | 4.55 | 4.57 | 4.35 | 4.54 | 00:00:00 | | 2009-06-24 | 9,410,600 | 4.61 | 4.75 | 4.57 | 4.63 | 00:00:00 | | 2009-06-25 | 14,697,800 | 4.63 | 4.72 | 4.50 | 4.60 | 00:00:00 | | 2009-06-26 | 14,503,000 | 4.62 | 4.70 | 4.51 | 4.66 | 00:00:00 | | 2009-06-29 | 7,174,800 | 4.68 | 4.68 | 4.50 | 4.50 | 00:00:00 | | 2009-06-30 | 18,232,900 | 4.51 | 4.60 | 4.33 | 4.56 | 00:00:00 | | 2009-07-01 | 10,306,600 | 4.61 | 4.90 | 4.51 | 4.72 | 00:00:00 | | 2009-07-02 | 8,676,300 | 4.64 | 4.86 | 4.59 | 4.74 | 00:00:00 | | 2009-07-06 | 6,863,200 | 4.64 | 4.80 | 4.49 | 4.55 | 00:00:00 | | 2009-07-07 | 19,707,700 | 4.78 | 4.86 | 4.60 | 4.65 | 00:00:00 | | 2009-07-08 | 15,948,400 | 4.67 | 4.79 | 4.39 | 4.46 | 00:00:00 | | 2009-07-09 | 11,054,300 | 4.55 | 4.71 | 4.54 | 4.60 | 00:00:00 | | 2009-07-10 | 11,875,600 | 4.54 | 4.64 | 4.35 | 4.55 | 00:00:00 | | 2009-07-13 | 6,987,400 | 4.59 | 4.59 | 4.36 | 4.57 | 00:00:00 | | 2009-07-14 | 4,052,200 | 4.63 | 4.67 | 4.53 | 4.67 | 00:00:00 | | 2009-07-15 | 10,604,800 | 4.75 | 4.99 | 4.75 | 4.98 | 00:00:00 | | 2009-07-16 | 11,808,000 | 4.96 | 5.28 | 4.90 | 5.21 | 00:00:00 | | 2009-07-17 | 9,105,200 | 5.15 | 5.29 | 5.06 | 5.26 | 00:00:00 | | 2009-07-20 | 10,562,000 | 5.30 | 5.46 | 5.22 | 5.43 | 00:00:00 | | 2009-07-21 | 10,959,700 | 5.45 | 5.47 | 5.19 | 5.44 | 00:00:00 | | 2009-07-22 | 19,499,800 | 5.37 | 5.55 | 5.36 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
