|
 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 | | 2011-06-16 | 7,438,300 | 6.85 | 6.90 | 6.69 | 6.74 | 00:00:00 | | 2011-06-17 | 9,064,300 | 6.78 | 6.84 | 6.64 | 6.74 | 00:00:00 | | 2011-06-20 | 5,410,800 | 6.68 | 6.90 | 6.68 | 6.81 | 00:00:00 | | 2011-06-21 | 6,456,000 | 6.85 | 7.00 | 6.83 | 6.99 | 00:00:00 | | 2011-06-22 | 6,714,600 | 6.98 | 6.99 | 6.77 | 6.80 | 00:00:00 | | 2011-06-23 | 10,716,300 | 6.72 | 7.00 | 6.72 | 6.99 | 00:00:00 | | 2011-06-24 | 6,500,400 | 6.99 | 6.99 | 6.80 | 6.83 | 00:00:00 | | 2011-06-27 | 2,294,500 | 6.84 | 6.93 | 6.76 | 6.89 | 00:00:00 | | 2011-06-28 | 6,107,100 | 6.91 | 6.94 | 6.85 | 6.92 | 00:00:00 | | 2011-06-29 | 5,413,000 | 6.97 | 7.06 | 6.90 | 6.94 | 00:00:00 | | 2011-06-30 | 5,518,800 | 6.98 | 7.16 | 6.95 | 7.12 | 00:00:00 | | 2011-07-01 | 3,065,400 | 7.11 | 7.28 | 7.08 | 7.25 | 00:00:00 | | 2011-07-05 | 2,835,500 | 7.23 | 7.25 | 7.14 | 7.20 | 00:00:00 | | 2011-07-06 | 4,263,200 | 7.16 | 7.24 | 7.14 | 7.22 | 00:00:00 | | 2011-07-07 | 8,803,400 | 7.30 | 7.50 | 7.28 | 7.43 | 00:00:00 | | 2011-07-08 | 5,291,100 | 7.33 | 7.41 | 7.22 | 7.27 | 00:00:00 | | 2011-07-11 | 4,244,400 | 7.16 | 7.26 | 7.07 | 7.09 | 00:00:00 | | 2011-07-12 | 7,105,000 | 7.04 | 7.04 | 6.80 | 6.83 | 00:00:00 | | 2011-07-13 | 7,036,900 | 6.88 | 6.93 | 6.73 | 6.77 | 00:00:00 | | 2011-07-14 | 6,340,600 | 6.76 | 6.90 | 6.64 | 6.68 | 00:00:00 | | 2011-07-15 | 5,247,800 | 6.72 | 6.72 | 6.59 | 6.69 | 00:00:00 | | 2011-07-18 | 4,671,000 | 6.66 | 6.68 | 6.44 | 6.53 | 00:00:00 | | 2011-07-19 | 6,956,200 | 6.57 | 6.74 | 6.53 | 6.70 | 00:00:00 | | 2011-07-20 | 3,696,900 | 6.66 | 6.75 | 6.55 | 6.63 | 00:00:00 | | 2011-07-21 | 12,758,400 | 6.64 | 6.64 | 6.37 | 6.49 | 00:00:00 | | 2011-07-22 | 7,868,500 | 6.55 | 6.75 | 6.50 | 6.71 | 00:00:00 | | 2011-07-25 | 6,063,000 | 6.65 | 6.65 | 6.55 | 6.59 | 00:00:00 | | 2011-07-26 | 9,084,900 | 6.62 | 6.80 | 6.60 | 6.69 | 00:00:00 | | 2011-07-27 | 8,316,400 | 6.67 | 6.77 | 6.42 | 6.44 | 00:00:00 | | 2011-07-28 | 29,927,400 | 7.22 | 7.55 | 7.15 | 7.35 | 00:00:00 | | 2011-07-29 | 15,825,700 | 7.12 | 7.49 | 7.02 | 7.36 | 00:00:00 | | 2011-08-01 | 10,567,400 | 7.42 | 7.54 | 7.24 | 7.38 | 00:00:00 | | 2011-08-02 | 12,829,400 | 7.22 | 7.45 | 7.21 | 7.33 | 00:00:00 | | 2011-08-03 | 14,966,300 | 7.31 | 7.59 | 7.18 | 7.57 | 00:00:00 | | 2011-08-04 | 27,196,400 | 7.38 | 7.42 | 6.87 | 6.90 | 00:00:00 | | 2011-08-05 | 18,720,100 | 7.00 | 7.06 | 6.53 | 6.79 | 00:00:00 | | 2011-08-08 | 19,329,100 | 6.57 | 6.69 | 6.22 | 6.23 | 00:00:00 | | 2011-08-09 | 16,700,500 | 6.30 | 6.64 | 6.14 | 6.64 | 00:00:00 | | 2011-08-10 | 17,349,200 | 6.46 | 6.86 | 6.35 | 6.58 | 00:00:00 | | 2011-08-11 | 16,924,700 | 6.64 | 7.17 | 6.63 | 7.07 | 00:00:00 | | 2011-08-12 | 8,165,700 | 7.14 | 7.20 | 6.93 | 6.99 | 00:00:00 | | 2011-08-15 | 9,224,700 | 7.03 | 7.21 | 7.02 | 7.20 | 00:00:00 | | 2011-08-16 | 11,496,500 | 7.08 | 7.24 | 6.97 | 7.09 | 00:00:00 | | 2011-08-17 | 10,503,400 | 7.12 | 7.23 | 6.92 | 6.97 | 00:00:00 | | 2011-08-18 | 10,493,300 | 6.76 | 6.77 | 6.20 | 6.34 | 00:00:00 | | 2011-08-19 | 8,042,500 | 6.35 | 6.54 | 6.27 | 6.29 | 00:00:00 | | 2011-08-22 | 6,137,400 | 6.44 | 6.50 | 6.22 | 6.25 | 00:00:00 | | 2011-08-23 | 10,661,300 | 6.30 | 6.70 | 6.25 | 6.70 | 00:00:00 | | 2011-08-24 | 11,837,100 | 6.68 | 6.75 | 6.55 | 6.73 | 00:00:00 | | 2011-08-25 | 6,804,800 | 6.73 | 6.81 | 6.59 | 6.63 | 00:00:00 | | 2011-08-26 | 7,069,600 | 6.57 | 6.80 | 6.43 | 6.76 | 00:00:00 | | 2011-08-29 | 6,173,700 | 6.82 | 6.91 | 6.81 | 6.86 | 00:00:00 | | 2011-08-30 | 8,325,500 | 6.84 | 6.90 | 6.72 | 6.83 | 00:00:00 | | 2011-08-31 | 11,953,000 | 6.86 | 6.92 | 6.70 | 6.81 | 00:00:00 | | 2011-09-01 | 7,539,800 | 6.81 | 6.91 | 6.77 | 6.81 | 00:00:00 | | 2011-09-02 | 4,739,800 | 6.67 | 6.76 | 6.55 | 6.59 | 00:00:00 | | 2011-09-06 | 4,621,300 | 6.35 | 6.61 | 6.30 | 6.60 | 00:00:00 | | 2011-09-07 | 7,049,400 | 6.70 | 6.88 | 6.69 | 6.84 | 00:00:00 | | 2011-09-08 | 7,798,100 | 6.83 | 6.92 | 6.74 | 6.83 | 00:00:00 | | 2011-09-09 | 9,598,300 | 6.72 | 6.85 | 6.49 | 6.55 | 00:00:00 | | 2011-09-12 | 7,973,700 | 6.46 | 6.63 | 6.39 | 6.57 | 00:00:00 | | 2011-09-13 | 9,696,100 | 6.50 | 6.56 | 6.43 | 6.50 | 00:00:00 | | 2011-09-14 | 12,033,000 | 6.50 | 6.72 | 6.40 | 6.66 | 00:00:00 | | 2011-09-15 | 10,706,800 | 6.73 | 6.75 | 6.45 | 6.71 | 00:00:00 | | 2011-09-16 | 7,892,700 | 6.72 | 6.78 | 6.61 | 6.65 | 00:00:00 | | 2011-09-19 | 11,601,200 | 6.50 | 6.59 | 6.43 | 6.49 | 00:00:00 | | 2011-09-20 | 8,552,700 | 6.56 | 6.56 | 6.25 | 6.28 | 00:00:00 | | 2011-09-21 | 10,403,700 | 6.28 | 6.37 | 6.09 | 6.10 | 00:00:00 | | 2011-09-22 | 11,172,600 | 5.88 | 5.99 | 5.68 | 5.77 | 00:00:00 | | 2011-09-23 | 8,471,100 | 5.73 | 5.89 | 5.71 | 5.79 | 00:00:00 | | 2011-09-26 | 7,869,900 | 5.86 | 5.93 | 5.56 | 5.90 | 00:00:00 | | 2011-09-27 | 8,958,400 | 6.00 | 6.06 | 5.72 | 5.76 | 00:00:00 | | 2011-09-28 | 13,427,700 | 5.75 | 5.78 | 5.41 | 5.44 | 00:00:00 | | 2011-09-29 | 11,628,500 | 5.51 | 5.61 | 5.22 | 5.36 | 00:00:00 | | 2011-09-30 | 6,743,300 | 5.28 | 5.38 | 5.17 | 5.18 | 00:00:00 | | 2011-10-03 | 10,253,000 | 5.10 | 5.18 | 4.83 | 4.85 | 00:00:00 | | 2011-10-04 | 11,523,100 | 4.76 | 5.24 | 4.75 | 5.14 | 00:00:00 | | 2011-10-05 | 9,725,700 | 5.18 | 5.43 | 5.10 | 5.34 | 00:00:00 | | 2011-10-06 | 9,425,900 | 5.30 | 5.50 | 5.25 | 5.46 | 00:00:00 | | 2011-10-07 | 5,995,000 | 5.49 | 5.52 | 5.34 | 5.39 | 00:00:00 | | 2011-10-10 | 4,357,100 | 5.52 | 5.65 | 5.49 | 5.58 | 00:00:00 | | 2011-10-11 | 9,273,900 | 5.52 | 5.78 | 5.51 | 5.68 | 00:00:00 | | 2011-10-12 | 11,395,000 | 5.72 | 5.82 | 5.63 | 5.70 | 00:00:00 | | 2011-10-13 | 6,363,300 | 5.66 | 5.94 | 5.64 | 5.90 | 00:00:00 | | 2011-10-14 | 4,770,500 | 5.98 | 5.98 | 5.77 | 5.94 | 00:00:00 | | 2011-10-17 | 6,921,100 | 5.85 | 5.92 | 5.61 | 5.66 | 00:00:00 | | 2011-10-18 | 6,413,500 | 5.63 | 5.75 | 5.42 | 5.72 | 00:00:00 | | 2011-10-19 | 8,084,200 | 5.71 | 5.71 | 5.41 | 5.43 | 00:00:00 | | 2011-10-20 | 7,768,500 | 5.39 | 5.52 | 5.30 | 5.50 | 00:00:00 | | 2011-10-21 | 11,861,600 | 5.62 | 5.89 | 5.59 | 5.86 | 00:00:00 | | 2011-10-24 | 8,605,600 | 5.89 | 6.04 | 5.89 | 6.02 | 00:00:00 | | 2011-10-25 | 13,709,100 | 5.93 | 6.01 | 5.73 | 5.79 | 00:00:00 | | 2011-10-26 | 9,180,300 | 5.96 | 6.01 | 5.71 | 5.93 | 00:00:00 | | 2011-10-27 | 16,953,900 | 6.30 | 6.38 | 6.11 | 6.30 | 00:00:00 | | 2011-10-28 | 6,314,800 | 6.30 | 6.31 | 6.21 | 6.29 | 00:00:00 | | 2011-10-31 | 13,105,900 | 6.22 | 6.41 | 6.22 | 6.25 | 00:00:00 | | 2011-11-01 | 20,629,600 | 6.07 | 6.13 | 5.88 | 5.99 | 00:00:00 | | 2011-11-02 | 9,397,200 | 6.09 | 6.13 | 5.89 | 5.91 | 00:00:00 | | 2011-11-03 | 15,969,000 | 6.00 | 6.28 | 5.90 | 6.27 | 00:00:00 | | 2011-11-04 | 9,961,600 | 6.20 | 6.34 | 6.14 | 6.28 | 00:00:00 | | 2011-11-07 | 7,661,900 | 6.30 | 6.30 | 6.09 | 6.22 | 00:00:00 | | 2011-11-08 | 9,528,900 | 6.26 | 6.29 | 6.05 | 6.16 | 00:00:00 | | 2011-11-09 | 11,161,600 | 6.00 | 6.05 | 5.78 | 5.79 | 00:00:00 | | 2011-11-10 | 9,076,800 | 5.88 | 5.90 | 5.68 | 5.79 | 00:00:00 | | 2011-11-11 | 9,005,300 | 5.91 | 6.01 | 5.87 | 5.94 | 00:00:00 | | 2011-11-14 | 7,012,900 | 5.94 | 6.01 | 5.83 | 5.85 | 00:00:00 | | 2011-11-15 | 9,120,300 | 5.65 | 6.02 | 5.62 | 5.95 | 00:00:00 | | 2011-11-16 | 9,319,300 | 5.82 | 6.11 | 5.79 | 5.93 | 00:00:00 | | 2011-11-17 | 12,180,100 | 5.90 | 5.95 | 5.55 | 5.69 | 00:00:00 | | 2011-11-18 | 7,838,600 | 5.73 | 5.81 | 5.64 | 5.66 | 00:00:00 | | 2011-11-21 | 11,377,700 | 5.55 | 5.60 | 5.41 | 5.48 | 00:00:00 | | 2011-11-22 | 9,122,800 | 5.45 | 5.50 | 5.31 | 5.37 | 00:00:00 | | 2011-11-23 | 5,425,600 | 5.31 | 5.34 | 5.18 | 5.18 | 00:00:00 | | 2011-11-25 | 2,528,100 | 5.16 | 5.24 | 5.06 | 5.10 | 00:00:00 | | 2011-11-28 | 6,893,400 | 5.28 | 5.42 | 5.25 | 5.30 | 00:00:00 | | 2011-11-29 | 9,061,300 | 5.35 | 5.50 | 5.35 | 5.40 | 00:00:00 | | 2011-11-30 | 13,125,400 | 5.57 | 5.66 | 5.48 | 5.62 | 00:00:00 | | 2011-12-01 | 5,823,500 | 5.60 | 5.71 | 5.56 | 5.70 | 00:00:00 | | 2011-12-02 | 8,610,400 | 5.82 | 5.84 | 5.72 | 5.77 | 00:00:00 | | 2011-12-05 | 7,051,100 | 5.83 | 5.89 | 5.71 | 5.75 | 00:00:00 | | 2011-12-06 | 5,092,500 | 5.77 | 5.82 | 5.69 | 5.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
