|
 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 | | 2012-05-30 | 9,366,300 | 6.84 | 6.90 | 6.71 | 6.72 | 00:00:00 | | 2012-05-31 | 13,147,700 | 6.75 | 6.75 | 6.50 | 6.65 | 00:00:00 | | 2012-06-01 | 9,637,800 | 6.44 | 6.56 | 6.30 | 6.33 | 00:00:00 | | 2012-06-04 | 8,245,800 | 6.30 | 6.38 | 6.19 | 6.35 | 00:00:00 | | 2012-06-05 | 7,255,500 | 6.32 | 6.53 | 6.30 | 6.51 | 00:00:00 | | 2012-06-06 | 9,334,100 | 6.52 | 6.76 | 6.49 | 6.63 | 00:00:00 | | 2012-06-07 | 9,334,800 | 6.77 | 6.82 | 6.49 | 6.54 | 00:00:00 | | 2012-06-08 | 5,448,800 | 6.52 | 6.60 | 6.41 | 6.60 | 00:00:00 | | 2012-06-11 | 7,920,700 | 6.67 | 6.67 | 6.35 | 6.35 | 00:00:00 | | 2012-06-12 | 9,147,900 | 6.39 | 6.55 | 6.38 | 6.49 | 00:00:00 | | 2012-06-13 | 15,756,400 | 6.45 | 6.60 | 6.43 | 6.46 | 00:00:00 | | 2012-06-14 | 17,735,600 | 6.47 | 6.48 | 6.15 | 6.19 | 00:00:00 | | 2012-06-15 | 9,286,900 | 6.26 | 6.40 | 6.19 | 6.40 | 00:00:00 | | 2012-06-18 | 8,977,400 | 6.32 | 6.59 | 6.30 | 6.51 | 00:00:00 | | 2012-06-19 | 8,629,800 | 6.50 | 6.74 | 6.50 | 6.63 | 00:00:00 | | 2012-06-20 | 6,727,200 | 6.54 | 6.69 | 6.44 | 6.63 | 00:00:00 | | 2012-06-21 | 13,851,100 | 6.56 | 6.58 | 6.16 | 6.20 | 00:00:00 | | 2012-06-22 | 12,390,000 | 6.24 | 6.39 | 6.20 | 6.37 | 00:00:00 | | 2012-06-25 | 7,677,300 | 6.24 | 6.30 | 6.10 | 6.12 | 00:00:00 | | 2012-06-26 | 8,413,900 | 6.07 | 6.19 | 6.01 | 6.13 | 00:00:00 | | 2012-06-27 | 5,304,700 | 6.16 | 6.27 | 6.11 | 6.21 | 00:00:00 | | 2012-06-28 | 16,127,200 | 6.06 | 6.18 | 5.95 | 6.08 | 00:00:00 | | 2012-06-29 | 7,755,200 | 6.22 | 6.37 | 6.18 | 6.37 | 00:00:00 | | 2012-07-02 | 6,874,500 | 6.44 | 6.55 | 6.30 | 6.39 | 00:00:00 | | 2012-07-03 | 4,877,600 | 6.41 | 6.55 | 6.35 | 6.54 | 00:00:00 | | 2012-07-05 | 9,174,000 | 6.52 | 6.66 | 6.43 | 6.55 | 00:00:00 | | 2012-07-06 | 15,045,600 | 6.48 | 6.49 | 6.10 | 6.20 | 00:00:00 | | 2012-07-09 | 9,562,500 | 6.17 | 6.29 | 6.07 | 6.20 | 00:00:00 | | 2012-07-10 | 9,090,500 | 6.23 | 6.24 | 6.05 | 6.09 | 00:00:00 | | 2012-07-11 | 11,263,000 | 6.09 | 6.14 | 5.95 | 5.99 | 00:00:00 | | 2012-07-12 | 8,170,700 | 5.95 | 5.96 | 5.77 | 5.84 | 00:00:00 | | 2012-07-13 | 9,319,300 | 5.88 | 5.98 | 5.74 | 5.85 | 00:00:00 | | 2012-07-16 | 5,939,100 | 5.85 | 5.93 | 5.74 | 5.82 | 00:00:00 | | 2012-07-17 | 10,067,800 | 5.86 | 5.86 | 5.59 | 5.74 | 00:00:00 | | 2012-07-18 | 11,491,600 | 5.72 | 6.00 | 5.67 | 5.95 | 00:00:00 | | 2012-07-19 | 10,319,100 | 6.01 | 6.33 | 6.01 | 6.26 | 00:00:00 | | 2012-07-20 | 7,565,500 | 6.25 | 6.31 | 6.14 | 6.16 | 00:00:00 | | 2012-07-23 | 5,085,600 | 5.95 | 6.11 | 5.93 | 6.05 | 00:00:00 | | 2012-07-24 | 8,970,600 | 6.09 | 6.12 | 5.80 | 5.93 | 00:00:00 | | 2012-07-25 | 10,256,800 | 5.94 | 6.17 | 5.91 | 6.08 | 00:00:00 | | 2012-07-26 | 39,353,600 | 6.43 | 7.37 | 6.43 | 7.04 | 00:00:00 | | 2012-07-27 | 13,675,400 | 7.02 | 7.21 | 6.96 | 7.15 | 00:00:00 | | 2012-07-30 | 7,054,600 | 7.13 | 7.23 | 7.00 | 7.02 | 00:00:00 | | 2012-07-31 | 11,874,400 | 7.03 | 7.10 | 6.87 | 6.90 | 00:00:00 | | 2012-08-01 | 26,522,600 | 6.96 | 7.06 | 6.51 | 6.98 | 00:00:00 | | 2012-08-02 | 13,352,400 | 6.89 | 7.21 | 6.80 | 6.93 | 00:00:00 | | 2012-08-03 | 12,411,800 | 7.12 | 7.33 | 6.96 | 7.29 | 00:00:00 | | 2012-08-06 | 7,267,900 | 7.34 | 7.35 | 7.16 | 7.24 | 00:00:00 | | 2012-08-07 | 14,430,400 | 7.36 | 7.75 | 7.35 | 7.52 | 00:00:00 | | 2012-08-08 | 11,916,100 | 7.47 | 7.67 | 7.45 | 7.59 | 00:00:00 | | 2012-08-09 | 6,575,100 | 7.56 | 7.74 | 7.53 | 7.66 | 00:00:00 | | 2012-08-10 | 5,854,900 | 7.63 | 7.73 | 7.58 | 7.70 | 00:00:00 | | 2012-08-13 | 7,051,900 | 7.66 | 7.78 | 7.60 | 7.74 | 00:00:00 | | 2012-08-14 | 8,638,400 | 7.76 | 7.79 | 7.60 | 7.65 | 00:00:00 | | 2012-08-15 | 6,007,500 | 7.65 | 7.79 | 7.61 | 7.74 | 00:00:00 | | 2012-08-16 | 7,330,700 | 7.74 | 7.85 | 7.72 | 7.81 | 00:00:00 | | 2012-08-17 | 8,526,800 | 7.82 | 7.93 | 7.76 | 7.85 | 00:00:00 | | 2012-08-20 | 9,204,300 | 7.80 | 7.82 | 7.53 | 7.79 | 00:00:00 | | 2012-08-21 | 8,592,400 | 7.80 | 7.92 | 7.70 | 7.70 | 00:00:00 | | 2012-08-22 | 7,567,800 | 7.70 | 7.76 | 7.59 | 7.68 | 00:00:00 | | 2012-08-23 | 6,828,600 | 7.65 | 7.66 | 7.45 | 7.58 | 00:00:00 | | 2012-08-24 | 7,323,300 | 7.58 | 7.65 | 7.51 | 7.59 | 00:00:00 | | 2012-08-27 | 10,825,000 | 7.66 | 7.84 | 7.61 | 7.76 | 00:00:00 | | 2012-08-28 | 11,548,600 | 7.72 | 7.90 | 7.64 | 7.67 | 00:00:00 | | 2012-08-29 | 7,763,500 | 7.66 | 7.75 | 7.51 | 7.72 | 00:00:00 | | 2012-08-30 | 6,562,700 | 7.66 | 7.68 | 7.55 | 7.57 | 00:00:00 | | 2012-08-31 | 9,905,700 | 7.64 | 7.83 | 7.58 | 7.79 | 00:00:00 | | 2012-09-04 | 10,686,100 | 7.76 | 7.81 | 7.57 | 7.77 | 00:00:00 | | 2012-09-05 | 11,306,100 | 7.73 | 7.81 | 7.60 | 7.78 | 00:00:00 | | 2012-09-06 | 13,383,000 | 7.87 | 8.10 | 7.81 | 8.06 | 00:00:00 | | 2012-09-07 | 11,199,000 | 8.00 | 8.00 | 7.81 | 7.87 | 00:00:00 | | 2012-09-10 | 9,734,300 | 7.92 | 7.92 | 7.64 | 7.69 | 00:00:00 | | 2012-09-11 | 9,191,900 | 7.73 | 7.92 | 7.65 | 7.84 | 00:00:00 | | 2012-09-12 | 5,762,200 | 7.87 | 7.89 | 7.72 | 7.80 | 00:00:00 | | 2012-09-13 | 8,739,600 | 7.81 | 7.96 | 7.65 | 7.89 | 00:00:00 | | 2012-09-14 | 12,375,400 | 7.92 | 8.04 | 7.82 | 7.89 | 00:00:00 | | 2012-09-17 | 13,696,400 | 7.82 | 7.85 | 7.45 | 7.52 | 00:00:00 | | 2012-09-18 | 10,413,200 | 7.52 | 7.57 | 7.41 | 7.55 | 00:00:00 | | 2012-09-19 | 8,643,000 | 7.53 | 7.62 | 7.46 | 7.56 | 00:00:00 | | 2012-09-20 | 8,070,700 | 7.48 | 7.50 | 7.29 | 7.43 | 00:00:00 | | 2012-09-21 | 13,218,500 | 7.52 | 7.60 | 7.26 | 7.28 | 00:00:00 | | 2012-09-24 | 8,450,200 | 7.22 | 7.35 | 7.21 | 7.27 | 00:00:00 | | 2012-09-25 | 7,144,100 | 7.32 | 7.36 | 7.04 | 7.04 | 00:00:00 | | 2012-09-26 | 8,601,600 | 7.07 | 7.14 | 6.85 | 6.98 | 00:00:00 | | 2012-09-27 | 8,530,300 | 7.01 | 7.17 | 6.93 | 7.12 | 00:00:00 | | 2012-09-28 | 10,298,800 | 7.05 | 7.08 | 6.85 | 6.91 | 00:00:00 | | 2012-10-01 | 9,152,500 | 6.90 | 7.00 | 6.76 | 6.81 | 00:00:00 | | 2012-10-02 | 12,023,900 | 6.83 | 6.87 | 6.74 | 6.82 | 00:00:00 | | 2012-10-03 | 14,604,600 | 6.83 | 6.92 | 6.69 | 6.83 | 00:00:00 | | 2012-10-04 | 11,353,000 | 6.86 | 7.04 | 6.83 | 6.99 | 00:00:00 | | 2012-10-05 | 11,483,800 | 6.97 | 7.14 | 6.97 | 7.10 | 00:00:00 | | 2012-10-08 | 8,832,800 | 7.03 | 7.09 | 6.78 | 6.83 | 00:00:00 | | 2012-10-09 | 9,759,200 | 6.83 | 6.83 | 6.56 | 6.67 | 00:00:00 | | 2012-10-10 | 9,286,900 | 6.64 | 6.73 | 6.57 | 6.63 | 00:00:00 | | 2012-10-11 | 9,806,000 | 6.64 | 6.68 | 6.52 | 6.57 | 00:00:00 | | 2012-10-12 | 8,961,400 | 6.58 | 6.58 | 6.36 | 6.45 | 00:00:00 | | 2012-10-15 | 6,228,900 | 6.49 | 6.57 | 6.42 | 6.52 | 00:00:00 | | 2012-10-16 | 15,902,400 | 6.59 | 6.86 | 6.54 | 6.82 | 00:00:00 | | 2012-10-17 | 6,551,300 | 6.78 | 6.89 | 6.65 | 6.73 | 00:00:00 | | 2012-10-18 | 7,591,600 | 6.73 | 6.74 | 6.52 | 6.57 | 00:00:00 | | 2012-10-19 | 14,273,900 | 6.52 | 6.54 | 6.40 | 6.46 | 00:00:00 | | 2012-10-22 | 8,041,700 | 6.34 | 6.47 | 6.33 | 6.43 | 00:00:00 | | 2012-10-23 | 21,835,000 | 6.28 | 6.53 | 6.26 | 6.45 | 00:00:00 | | 2012-10-24 | 16,138,700 | 6.44 | 6.55 | 6.26 | 6.29 | 00:00:00 | | 2012-10-25 | 39,629,000 | 6.38 | 6.85 | 6.32 | 6.75 | 00:00:00 | | 2012-10-26 | 20,954,900 | 6.80 | 6.91 | 6.71 | 6.88 | 00:00:00 | | 2012-10-31 | 11,023,400 | 6.96 | 7.04 | 6.82 | 6.85 | 00:00:00 | | 2012-11-01 | 11,632,100 | 6.86 | 7.04 | 6.85 | 7.00 | 00:00:00 | | 2012-11-02 | 8,196,900 | 7.06 | 7.07 | 6.70 | 6.76 | 00:00:00 | | 2012-11-05 | 8,368,700 | 6.68 | 7.00 | 6.65 | 6.97 | 00:00:00 | | 2012-11-06 | 8,202,000 | 6.96 | 7.10 | 6.93 | 7.10 | 00:00:00 | | 2012-11-07 | 10,404,000 | 6.96 | 7.03 | 6.79 | 6.81 | 00:00:00 | | 2012-11-08 | 7,473,600 | 6.80 | 6.92 | 6.70 | 6.70 | 00:00:00 | | 2012-11-09 | 4,986,100 | 6.69 | 6.87 | 6.66 | 6.74 | 00:00:00 | | 2012-11-12 | 6,264,900 | 6.76 | 6.79 | 6.56 | 6.68 | 00:00:00 | | 2012-11-13 | 7,646,200 | 6.62 | 6.84 | 6.60 | 6.70 | 00:00:00 | | 2012-11-14 | 11,906,800 | 6.73 | 6.85 | 6.54 | 6.56 | 00:00:00 | | 2012-11-15 | 8,701,700 | 6.46 | 6.56 | 6.35 | 6.41 | 00:00:00 | | 2012-11-16 | 10,668,600 | 6.43 | 6.50 | 6.29 | 6.41 | 00:00:00 | | 2012-11-19 | 10,295,700 | 6.51 | 6.76 | 6.51 | 6.73 | 00:00:00 | | 2012-11-20 | 8,039,300 | 6.66 | 6.67 | 6.54 | 6.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
