|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 19,499,800 | 5.37 | 5.55 | 5.36 | 5.40 | 00:00:00 | | 2009-07-23 | 21,925,600 | 5.40 | 5.60 | 5.31 | 5.33 | 00:00:00 | | 2009-07-24 | 16,044,500 | 5.30 | 5.30 | 5.08 | 5.17 | 00:00:00 | | 2009-07-27 | 9,699,100 | 5.24 | 5.24 | 5.07 | 5.18 | 00:00:00 | | 2009-07-28 | 12,638,200 | 5.16 | 5.22 | 5.08 | 5.19 | 00:00:00 | | 2009-07-29 | 14,123,300 | 5.16 | 5.31 | 5.06 | 5.25 | 00:00:00 | | 2009-07-30 | 21,215,700 | 5.39 | 5.50 | 5.14 | 5.23 | 00:00:00 | | 2009-07-31 | 13,344,400 | 5.22 | 5.26 | 5.11 | 5.18 | 00:00:00 | | 2009-08-03 | 7,630,900 | 5.19 | 5.35 | 5.18 | 5.32 | 00:00:00 | | 2009-08-04 | 6,289,900 | 5.29 | 5.40 | 5.25 | 5.40 | 00:00:00 | | 2009-08-05 | 6,684,700 | 5.41 | 5.46 | 5.17 | 5.29 | 00:00:00 | | 2009-08-06 | 6,350,800 | 5.28 | 5.33 | 5.07 | 5.09 | 00:00:00 | | 2009-08-07 | 4,871,400 | 5.22 | 5.24 | 5.09 | 5.16 | 00:00:00 | | 2009-08-10 | 6,049,100 | 5.14 | 5.21 | 5.04 | 5.09 | 00:00:00 | | 2009-08-11 | 8,410,100 | 5.07 | 5.12 | 4.85 | 4.90 | 00:00:00 | | 2009-08-12 | 7,639,700 | 4.91 | 5.08 | 4.91 | 5.02 | 00:00:00 | | 2009-08-13 | 11,775,100 | 5.07 | 5.17 | 4.96 | 5.02 | 00:00:00 | | 2009-08-14 | 9,278,600 | 5.09 | 5.10 | 4.90 | 5.08 | 00:00:00 | | 2009-08-17 | 5,829,900 | 4.94 | 4.98 | 4.90 | 4.94 | 00:00:00 | | 2009-08-18 | 5,505,100 | 4.94 | 5.04 | 4.90 | 5.03 | 00:00:00 | | 2009-08-19 | 6,997,400 | 4.95 | 5.07 | 4.90 | 5.04 | 00:00:00 | | 2009-08-20 | 9,395,900 | 5.03 | 5.06 | 4.92 | 4.96 | 00:00:00 | | 2009-08-21 | 7,719,400 | 4.94 | 5.06 | 4.89 | 5.05 | 00:00:00 | | 2009-08-24 | 5,519,500 | 5.07 | 5.20 | 5.05 | 5.08 | 00:00:00 | | 2009-08-25 | 6,020,700 | 5.08 | 5.16 | 4.99 | 5.07 | 00:00:00 | | 2009-08-26 | 4,229,700 | 5.05 | 5.15 | 5.00 | 5.08 | 00:00:00 | | 2009-08-27 | 6,152,200 | 5.07 | 5.22 | 5.00 | 5.20 | 00:00:00 | | 2009-08-28 | 6,455,300 | 5.23 | 5.45 | 5.23 | 5.29 | 00:00:00 | | 2009-08-31 | 5,253,900 | 5.20 | 5.26 | 5.12 | 5.21 | 00:00:00 | | 2009-09-01 | 7,604,200 | 5.17 | 5.38 | 5.02 | 5.04 | 00:00:00 | | 2009-09-02 | 8,510,200 | 5.02 | 5.10 | 4.91 | 4.94 | 00:00:00 | | 2009-09-03 | 3,258,100 | 4.97 | 5.01 | 4.93 | 5.01 | 00:00:00 | | 2009-09-04 | 3,891,600 | 5.01 | 5.16 | 4.99 | 5.16 | 00:00:00 | | 2009-09-08 | 9,691,600 | 5.23 | 5.40 | 5.12 | 5.38 | 00:00:00 | | 2009-09-09 | 10,009,500 | 5.37 | 5.53 | 5.30 | 5.38 | 00:00:00 | | 2009-09-10 | 8,444,500 | 5.38 | 5.58 | 5.34 | 5.53 | 00:00:00 | | 2009-09-11 | 5,564,300 | 5.54 | 5.56 | 5.42 | 5.48 | 00:00:00 | | 2009-09-14 | 5,614,000 | 5.42 | 5.59 | 5.38 | 5.58 | 00:00:00 | | 2009-09-15 | 9,091,700 | 5.60 | 5.78 | 5.58 | 5.69 | 00:00:00 | | 2009-09-16 | 11,066,700 | 5.69 | 5.75 | 5.51 | 5.53 | 00:00:00 | | 2009-09-17 | 7,823,500 | 5.49 | 5.55 | 5.41 | 5.47 | 00:00:00 | | 2009-09-18 | 7,115,500 | 5.51 | 5.56 | 5.38 | 5.45 | 00:00:00 | | 2009-09-21 | 7,299,700 | 5.39 | 5.45 | 5.30 | 5.34 | 00:00:00 | | 2009-09-22 | 5,832,200 | 5.43 | 5.52 | 5.32 | 5.47 | 00:00:00 | | 2009-09-23 | 7,841,200 | 5.58 | 5.62 | 5.45 | 5.46 | 00:00:00 | | 2009-09-24 | 6,401,200 | 5.53 | 5.53 | 5.27 | 5.30 | 00:00:00 | | 2009-09-25 | 12,513,000 | 5.45 | 5.64 | 5.30 | 5.58 | 00:00:00 | | 2009-09-28 | 5,080,700 | 5.61 | 5.70 | 5.56 | 5.65 | 00:00:00 | | 2009-09-29 | 8,480,900 | 5.61 | 5.72 | 5.44 | 5.46 | 00:00:00 | | 2009-09-30 | 8,042,500 | 5.49 | 5.61 | 5.35 | 5.49 | 00:00:00 | | 2009-10-01 | 12,069,400 | 5.45 | 5.49 | 5.29 | 5.31 | 00:00:00 | | 2009-10-02 | 8,893,400 | 5.25 | 5.36 | 5.17 | 5.22 | 00:00:00 | | 2009-10-05 | 9,246,900 | 5.27 | 5.49 | 5.23 | 5.46 | 00:00:00 | | 2009-10-06 | 9,644,100 | 5.51 | 5.61 | 5.48 | 5.54 | 00:00:00 | | 2009-10-07 | 6,189,000 | 5.53 | 5.62 | 5.48 | 5.58 | 00:00:00 | | 2009-10-08 | 14,071,100 | 5.65 | 5.66 | 5.37 | 5.44 | 00:00:00 | | 2009-10-09 | 12,662,700 | 5.55 | 5.67 | 5.48 | 5.67 | 00:00:00 | | 2009-10-12 | 13,797,200 | 5.62 | 5.84 | 5.58 | 5.71 | 00:00:00 | | 2009-10-13 | 13,425,700 | 5.71 | 5.85 | 5.65 | 5.79 | 00:00:00 | | 2009-10-14 | 15,674,300 | 5.98 | 6.06 | 5.90 | 5.96 | 00:00:00 | | 2009-10-15 | 10,123,200 | 5.93 | 5.96 | 5.69 | 5.75 | 00:00:00 | | 2009-10-16 | 10,999,500 | 5.67 | 5.75 | 5.52 | 5.63 | 00:00:00 | | 2009-10-19 | 11,059,600 | 5.72 | 5.77 | 5.57 | 5.73 | 00:00:00 | | 2009-10-20 | 6,429,700 | 5.79 | 5.83 | 5.64 | 5.68 | 00:00:00 | | 2009-10-21 | 8,704,400 | 5.62 | 5.77 | 5.50 | 5.51 | 00:00:00 | | 2009-10-22 | 11,248,800 | 5.57 | 5.58 | 5.40 | 5.46 | 00:00:00 | | 2009-10-23 | 10,336,500 | 5.56 | 5.63 | 5.31 | 5.35 | 00:00:00 | | 2009-10-26 | 7,934,400 | 5.30 | 5.54 | 5.26 | 5.33 | 00:00:00 | | 2009-10-27 | 11,503,200 | 5.33 | 5.41 | 5.09 | 5.12 | 00:00:00 | | 2009-10-28 | 9,838,000 | 5.19 | 5.21 | 4.94 | 4.99 | 00:00:00 | | 2009-10-29 | 23,402,800 | 5.31 | 5.42 | 5.18 | 5.30 | 00:00:00 | | 2009-10-30 | 13,761,600 | 5.27 | 5.36 | 5.04 | 5.12 | 00:00:00 | | 2009-11-02 | 10,206,900 | 5.10 | 5.24 | 5.00 | 5.13 | 00:00:00 | | 2009-11-03 | 12,036,200 | 5.11 | 5.11 | 4.88 | 4.99 | 00:00:00 | | 2009-11-04 | 11,196,300 | 5.09 | 5.15 | 5.01 | 5.09 | 00:00:00 | | 2009-11-05 | 7,440,900 | 5.19 | 5.22 | 5.04 | 5.20 | 00:00:00 | | 2009-11-06 | 6,733,200 | 5.09 | 5.24 | 5.07 | 5.22 | 00:00:00 | | 2009-11-09 | 6,715,900 | 5.27 | 5.48 | 5.25 | 5.46 | 00:00:00 | | 2009-11-10 | 6,893,800 | 5.44 | 5.53 | 5.33 | 5.50 | 00:00:00 | | 2009-11-11 | 5,812,100 | 5.54 | 5.67 | 5.49 | 5.56 | 00:00:00 | | 2009-11-12 | 4,745,400 | 5.54 | 5.61 | 5.47 | 5.53 | 00:00:00 | | 2009-11-13 | 4,072,900 | 5.49 | 5.62 | 5.46 | 5.59 | 00:00:00 | | 2009-11-16 | 13,897,200 | 5.51 | 5.81 | 5.50 | 5.79 | 00:00:00 | | 2009-11-17 | 5,772,500 | 5.71 | 5.86 | 5.70 | 5.85 | 00:00:00 | | 2009-11-18 | 4,330,400 | 5.86 | 5.88 | 5.69 | 5.70 | 00:00:00 | | 2009-11-19 | 11,066,500 | 5.49 | 5.57 | 5.38 | 5.51 | 00:00:00 | | 2009-11-20 | 5,304,800 | 5.48 | 5.51 | 5.35 | 5.47 | 00:00:00 | | 2009-11-23 | 4,480,700 | 5.55 | 5.60 | 5.44 | 5.50 | 00:00:00 | | 2009-11-24 | 5,564,500 | 5.45 | 5.55 | 5.38 | 5.45 | 00:00:00 | | 2009-11-25 | 4,327,500 | 5.47 | 5.55 | 5.38 | 5.53 | 00:00:00 | | 2009-11-27 | 2,709,100 | 5.37 | 5.48 | 5.30 | 5.42 | 00:00:00 | | 2009-11-30 | 7,363,200 | 5.44 | 5.48 | 5.27 | 5.29 | 00:00:00 | | 2009-12-01 | 7,315,500 | 5.40 | 5.60 | 5.38 | 5.58 | 00:00:00 | | 2009-12-02 | 5,065,700 | 5.54 | 5.69 | 5.54 | 5.63 | 00:00:00 | | 2009-12-03 | 3,823,100 | 5.65 | 5.70 | 5.59 | 5.62 | 00:00:00 | | 2009-12-04 | 9,147,000 | 5.76 | 5.83 | 5.57 | 5.76 | 00:00:00 | | 2009-12-07 | 5,017,500 | 5.76 | 5.79 | 5.66 | 5.68 | 00:00:00 | | 2009-12-08 | 9,022,400 | 5.62 | 5.71 | 5.54 | 5.55 | 00:00:00 | | 2009-12-09 | 8,686,300 | 5.54 | 5.62 | 5.50 | 5.57 | 00:00:00 | | 2009-12-10 | 6,628,900 | 5.55 | 5.66 | 5.49 | 5.57 | 00:00:00 | | 2009-12-11 | 4,755,500 | 5.59 | 5.59 | 5.46 | 5.57 | 00:00:00 | | 2009-12-14 | 3,031,800 | 5.59 | 5.65 | 5.54 | 5.64 | 00:00:00 | | 2009-12-15 | 7,062,700 | 5.67 | 5.67 | 5.51 | 5.53 | 00:00:00 | | 2009-12-16 | 3,918,700 | 5.53 | 5.70 | 5.50 | 5.60 | 00:00:00 | | 2009-12-17 | 5,039,400 | 5.57 | 5.61 | 5.41 | 5.47 | 00:00:00 | | 2009-12-18 | 8,993,400 | 5.53 | 5.68 | 5.51 | 5.61 | 00:00:00 | | 2009-12-21 | 10,623,500 | 5.60 | 5.97 | 5.60 | 5.96 | 00:00:00 | | 2009-12-22 | 7,201,700 | 5.88 | 6.00 | 5.87 | 5.90 | 00:00:00 | | 2009-12-23 | 7,122,700 | 5.94 | 6.05 | 5.88 | 5.99 | 00:00:00 | | 2009-12-24 | 2,644,800 | 5.97 | 6.14 | 5.97 | 6.03 | 00:00:00 | | 2009-12-28 | 6,030,100 | 6.04 | 6.11 | 5.95 | 6.00 | 00:00:00 | | 2009-12-29 | 5,403,300 | 6.00 | 6.06 | 5.82 | 5.96 | 00:00:00 | | 2009-12-30 | 4,063,400 | 6.01 | 6.01 | 5.89 | 6.00 | 00:00:00 | | 2009-12-31 | 5,879,000 | 5.98 | 6.05 | 5.90 | 6.01 | 00:00:00 | | 2010-01-04 | 11,335,700 | 6.05 | 6.23 | 6.03 | 6.08 | 00:00:00 | | 2010-01-05 | 7,019,800 | 6.11 | 6.21 | 6.06 | 6.11 | 00:00:00 | | 2010-01-06 | 8,847,600 | 6.17 | 6.17 | 5.95 | 6.03 | 00:00:00 | | 2010-01-07 | 10,338,300 | 6.00 | 6.08 | 5.92 | 5.96 | 00:00:00 | | 2010-01-08 | 7,815,100 | 5.96 | 6.03 | 5.90 | 6.02 | 00:00:00 | | 2010-01-11 | 9,745,300 | 6.02 | 6.17 | 6.01 | 6.14 | 00:00:00 | | 2010-01-12 | 7,046,600 | 6.07 | 6.07 | 5.86 | 5.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
