|
 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 | | 2010-07-06 | 7,290,300 | 4.62 | 4.69 | 4.48 | 4.51 | 00:00:00 | | 2010-07-07 | 10,135,400 | 4.50 | 4.84 | 4.47 | 4.81 | 00:00:00 | | 2010-07-08 | 8,822,000 | 4.84 | 4.88 | 4.70 | 4.81 | 00:00:00 | | 2010-07-09 | 5,040,500 | 4.80 | 4.83 | 4.75 | 4.81 | 00:00:00 | | 2010-07-12 | 4,215,700 | 4.78 | 4.94 | 4.78 | 4.84 | 00:00:00 | | 2010-07-13 | 6,417,200 | 4.91 | 5.00 | 4.86 | 4.95 | 00:00:00 | | 2010-07-14 | 10,921,900 | 5.01 | 5.14 | 4.96 | 5.02 | 00:00:00 | | 2010-07-15 | 7,549,300 | 4.99 | 5.03 | 4.91 | 4.99 | 00:00:00 | | 2010-07-16 | 5,852,400 | 4.95 | 4.98 | 4.74 | 4.76 | 00:00:00 | | 2010-07-19 | 8,739,000 | 4.78 | 4.88 | 4.69 | 4.83 | 00:00:00 | | 2010-07-20 | 7,284,000 | 4.69 | 4.97 | 4.62 | 4.96 | 00:00:00 | | 2010-07-21 | 6,580,200 | 4.93 | 4.94 | 4.76 | 4.78 | 00:00:00 | | 2010-07-22 | 5,926,400 | 4.83 | 4.94 | 4.81 | 4.86 | 00:00:00 | | 2010-07-23 | 8,021,000 | 4.83 | 4.86 | 4.75 | 4.85 | 00:00:00 | | 2010-07-26 | 7,859,300 | 4.83 | 4.90 | 4.78 | 4.86 | 00:00:00 | | 2010-07-27 | 9,385,900 | 4.89 | 4.99 | 4.85 | 4.97 | 00:00:00 | | 2010-07-28 | 9,417,600 | 4.92 | 4.97 | 4.69 | 4.74 | 00:00:00 | | 2010-07-29 | 39,568,300 | 4.50 | 4.55 | 4.06 | 4.08 | 00:00:00 | | 2010-07-30 | 25,631,400 | 4.07 | 4.10 | 3.89 | 4.03 | 00:00:00 | | 2010-08-02 | 18,068,100 | 4.13 | 4.37 | 4.05 | 4.28 | 00:00:00 | | 2010-08-03 | 15,500,300 | 4.26 | 4.31 | 4.17 | 4.21 | 00:00:00 | | 2010-08-04 | 15,227,900 | 4.25 | 4.38 | 4.22 | 4.28 | 00:00:00 | | 2010-08-05 | 13,082,000 | 4.25 | 4.40 | 4.25 | 4.37 | 00:00:00 | | 2010-08-06 | 10,024,900 | 4.37 | 4.45 | 4.28 | 4.38 | 00:00:00 | | 2010-08-09 | 11,515,500 | 4.39 | 4.54 | 4.32 | 4.50 | 00:00:00 | | 2010-08-10 | 16,100,800 | 4.37 | 4.37 | 4.20 | 4.25 | 00:00:00 | | 2010-08-11 | 14,912,900 | 4.20 | 4.20 | 4.07 | 4.10 | 00:00:00 | | 2010-08-12 | 14,458,000 | 4.08 | 4.28 | 4.01 | 4.24 | 00:00:00 | | 2010-08-13 | 8,047,100 | 4.21 | 4.26 | 4.20 | 4.20 | 00:00:00 | | 2010-08-16 | 10,203,100 | 4.18 | 4.32 | 4.12 | 4.29 | 00:00:00 | | 2010-08-17 | 11,198,200 | 4.30 | 4.49 | 4.30 | 4.39 | 00:00:00 | | 2010-08-18 | 14,350,800 | 4.45 | 4.59 | 4.41 | 4.58 | 00:00:00 | | 2010-08-19 | 11,865,600 | 4.59 | 4.59 | 4.44 | 4.48 | 00:00:00 | | 2010-08-20 | 6,098,900 | 4.45 | 4.55 | 4.34 | 4.42 | 00:00:00 | | 2010-08-23 | 6,024,100 | 4.45 | 4.51 | 4.28 | 4.30 | 00:00:00 | | 2010-08-24 | 6,417,700 | 4.24 | 4.29 | 4.16 | 4.21 | 00:00:00 | | 2010-08-25 | 9,821,700 | 4.20 | 4.23 | 4.10 | 4.19 | 00:00:00 | | 2010-08-26 | 12,531,000 | 4.28 | 4.28 | 4.04 | 4.06 | 00:00:00 | | 2010-08-27 | 8,984,100 | 4.11 | 4.22 | 4.03 | 4.18 | 00:00:00 | | 2010-08-30 | 5,151,600 | 4.18 | 4.21 | 4.13 | 4.14 | 00:00:00 | | 2010-08-31 | 9,877,300 | 4.11 | 4.16 | 4.01 | 4.03 | 00:00:00 | | 2010-09-01 | 8,527,700 | 4.14 | 4.23 | 4.09 | 4.12 | 00:00:00 | | 2010-09-02 | 6,086,000 | 4.13 | 4.28 | 4.11 | 4.24 | 00:00:00 | | 2010-09-03 | 5,566,500 | 4.34 | 4.40 | 4.22 | 4.32 | 00:00:00 | | 2010-09-07 | 3,937,700 | 4.30 | 4.32 | 4.21 | 4.23 | 00:00:00 | | 2010-09-08 | 7,003,000 | 4.25 | 4.27 | 4.17 | 4.24 | 00:00:00 | | 2010-09-09 | 4,452,400 | 4.27 | 4.33 | 4.25 | 4.28 | 00:00:00 | | 2010-09-10 | 4,435,700 | 4.30 | 4.31 | 4.16 | 4.18 | 00:00:00 | | 2010-09-13 | 5,155,100 | 4.23 | 4.35 | 4.21 | 4.33 | 00:00:00 | | 2010-09-14 | 4,639,500 | 4.32 | 4.42 | 4.25 | 4.36 | 00:00:00 | | 2010-09-15 | 3,867,500 | 4.35 | 4.37 | 4.26 | 4.35 | 00:00:00 | | 2010-09-16 | 4,469,900 | 4.33 | 4.44 | 4.28 | 4.43 | 00:00:00 | | 2010-09-17 | 6,022,400 | 4.48 | 4.48 | 4.38 | 4.44 | 00:00:00 | | 2010-09-20 | 6,324,400 | 4.41 | 4.54 | 4.41 | 4.52 | 00:00:00 | | 2010-09-21 | 4,539,900 | 4.52 | 4.59 | 4.46 | 4.50 | 00:00:00 | | 2010-09-22 | 7,208,300 | 4.48 | 4.53 | 4.36 | 4.38 | 00:00:00 | | 2010-09-23 | 8,375,800 | 4.33 | 4.45 | 4.27 | 4.30 | 00:00:00 | | 2010-09-24 | 8,584,400 | 4.37 | 4.49 | 4.36 | 4.47 | 00:00:00 | | 2010-09-27 | 6,362,500 | 4.49 | 4.52 | 4.42 | 4.44 | 00:00:00 | | 2010-09-28 | 10,198,900 | 4.47 | 4.54 | 4.40 | 4.43 | 00:00:00 | | 2010-09-29 | 12,670,800 | 4.37 | 4.62 | 4.37 | 4.53 | 00:00:00 | | 2010-09-30 | 8,158,500 | 4.58 | 4.64 | 4.46 | 4.55 | 00:00:00 | | 2010-10-01 | 6,318,100 | 4.62 | 4.64 | 4.49 | 4.55 | 00:00:00 | | 2010-10-04 | 4,251,500 | 4.51 | 4.59 | 4.41 | 4.47 | 00:00:00 | | 2010-10-05 | 6,149,400 | 4.48 | 4.53 | 4.47 | 4.50 | 00:00:00 | | 2010-10-06 | 5,194,700 | 4.51 | 4.54 | 4.43 | 4.48 | 00:00:00 | | 2010-10-07 | 6,439,000 | 4.49 | 4.51 | 4.41 | 4.46 | 00:00:00 | | 2010-10-08 | 4,888,800 | 4.48 | 4.58 | 4.42 | 4.55 | 00:00:00 | | 2010-10-11 | 5,609,300 | 4.57 | 4.63 | 4.52 | 4.60 | 00:00:00 | | 2010-10-12 | 5,889,400 | 4.57 | 4.69 | 4.56 | 4.68 | 00:00:00 | | 2010-10-13 | 5,199,300 | 4.67 | 4.72 | 4.63 | 4.69 | 00:00:00 | | 2010-10-14 | 5,056,200 | 4.68 | 4.73 | 4.63 | 4.66 | 00:00:00 | | 2010-10-15 | 6,020,800 | 4.71 | 4.73 | 4.62 | 4.66 | 00:00:00 | | 2010-10-18 | 2,533,900 | 4.67 | 4.72 | 4.63 | 4.68 | 00:00:00 | | 2010-10-19 | 4,860,100 | 4.59 | 4.72 | 4.56 | 4.58 | 00:00:00 | | 2010-10-20 | 4,707,400 | 4.61 | 4.67 | 4.57 | 4.64 | 00:00:00 | | 2010-10-21 | 3,182,000 | 4.66 | 4.66 | 4.55 | 4.60 | 00:00:00 | | 2010-10-22 | 3,643,600 | 4.60 | 4.72 | 4.59 | 4.69 | 00:00:00 | | 2010-10-25 | 4,087,200 | 4.73 | 4.75 | 4.68 | 4.72 | 00:00:00 | | 2010-10-26 | 3,280,900 | 4.69 | 4.70 | 4.63 | 4.68 | 00:00:00 | | 2010-10-27 | 10,877,100 | 4.64 | 4.80 | 4.61 | 4.74 | 00:00:00 | | 2010-10-28 | 15,207,900 | 4.86 | 5.15 | 4.83 | 5.09 | 00:00:00 | | 2010-10-29 | 10,724,000 | 5.08 | 5.28 | 5.08 | 5.24 | 00:00:00 | | 2010-11-01 | 7,509,600 | 5.26 | 5.31 | 5.15 | 5.23 | 00:00:00 | | 2010-11-02 | 7,273,300 | 5.26 | 5.38 | 5.19 | 5.35 | 00:00:00 | | 2010-11-03 | 8,156,000 | 5.35 | 5.38 | 5.19 | 5.34 | 00:00:00 | | 2010-11-04 | 5,730,600 | 5.37 | 5.50 | 5.37 | 5.50 | 00:00:00 | | 2010-11-05 | 8,550,500 | 5.45 | 5.64 | 5.45 | 5.61 | 00:00:00 | | 2010-11-08 | 3,596,300 | 5.57 | 5.63 | 5.53 | 5.59 | 00:00:00 | | 2010-11-09 | 6,639,500 | 5.59 | 5.72 | 5.55 | 5.60 | 00:00:00 | | 2010-11-10 | 5,672,500 | 5.57 | 5.60 | 5.53 | 5.59 | 00:00:00 | | 2010-11-11 | 5,858,100 | 5.47 | 5.59 | 5.42 | 5.57 | 00:00:00 | | 2010-11-12 | 5,153,900 | 5.53 | 5.68 | 5.43 | 5.52 | 00:00:00 | | 2010-11-15 | 6,008,800 | 5.27 | 5.53 | 5.23 | 5.45 | 00:00:00 | | 2010-11-16 | 6,397,800 | 5.27 | 5.47 | 5.27 | 5.42 | 00:00:00 | | 2010-11-17 | 6,611,000 | 5.41 | 5.50 | 5.35 | 5.37 | 00:00:00 | | 2010-11-18 | 5,887,100 | 5.44 | 5.58 | 5.42 | 5.57 | 00:00:00 | | 2010-11-19 | 8,193,200 | 5.57 | 5.73 | 5.52 | 5.69 | 00:00:00 | | 2010-11-22 | 7,481,200 | 5.65 | 5.83 | 5.62 | 5.79 | 00:00:00 | | 2010-11-23 | 8,357,700 | 5.71 | 5.81 | 5.64 | 5.69 | 00:00:00 | | 2010-11-24 | 5,553,500 | 5.71 | 5.85 | 5.71 | 5.76 | 00:00:00 | | 2010-11-26 | 2,296,700 | 5.67 | 5.81 | 5.66 | 5.80 | 00:00:00 | | 2010-11-29 | 5,583,000 | 5.72 | 5.78 | 5.65 | 5.73 | 00:00:00 | | 2010-11-30 | 6,096,000 | 5.65 | 5.79 | 5.61 | 5.74 | 00:00:00 | | 2010-12-01 | 9,322,300 | 5.83 | 5.92 | 5.76 | 5.81 | 00:00:00 | | 2010-12-02 | 5,246,800 | 5.81 | 5.97 | 5.79 | 5.92 | 00:00:00 | | 2010-12-03 | 4,323,800 | 5.87 | 5.99 | 5.87 | 5.97 | 00:00:00 | | 2010-12-06 | 4,533,100 | 5.96 | 6.01 | 5.87 | 5.96 | 00:00:00 | | 2010-12-07 | 7,200,800 | 6.02 | 6.08 | 5.94 | 5.94 | 00:00:00 | | 2010-12-08 | 5,571,400 | 5.96 | 6.00 | 5.95 | 5.98 | 00:00:00 | | 2010-12-09 | 5,331,900 | 6.01 | 6.02 | 5.92 | 5.96 | 00:00:00 | | 2010-12-10 | 6,931,500 | 5.97 | 6.05 | 5.89 | 5.99 | 00:00:00 | | 2010-12-13 | 4,949,200 | 6.02 | 6.04 | 5.91 | 5.91 | 00:00:00 | | 2010-12-14 | 6,504,000 | 5.91 | 5.98 | 5.81 | 5.93 | 00:00:00 | | 2010-12-15 | 5,222,500 | 5.93 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2010-12-16 | 5,021,700 | 5.91 | 5.99 | 5.87 | 5.99 | 00:00:00 | | 2010-12-17 | 10,831,300 | 5.96 | 6.01 | 5.93 | 6.00 | 00:00:00 | | 2010-12-20 | 4,504,100 | 5.99 | 6.03 | 5.91 | 5.95 | 00:00:00 | | 2010-12-21 | 6,659,500 | 5.97 | 6.07 | 5.96 | 6.04 | 00:00:00 | | 2010-12-22 | 6,458,000 | 6.01 | 6.13 | 5.98 | 6.09 | 00:00:00 | | 2010-12-23 | 2,578,900 | 6.07 | 6.08 | 6.02 | 6.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
