|
 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 | | 2012-11-20 | 8,039,300 | 6.66 | 6.67 | 6.54 | 6.62 | 00:00:00 | | 2012-11-21 | 6,299,200 | 6.65 | 6.75 | 6.55 | 6.58 | 00:00:00 | | 2012-11-23 | 2,723,000 | 6.65 | 6.74 | 6.62 | 6.71 | 00:00:00 | | 2012-11-26 | 6,824,500 | 6.68 | 6.79 | 6.62 | 6.69 | 00:00:00 | | 2012-11-27 | 5,001,200 | 6.67 | 6.81 | 6.61 | 6.71 | 00:00:00 | | 2012-11-28 | 6,376,000 | 6.65 | 6.73 | 6.54 | 6.66 | 00:00:00 | | 2012-11-29 | 5,341,400 | 6.72 | 6.76 | 6.62 | 6.74 | 00:00:00 | | 2012-11-30 | 5,189,200 | 6.75 | 6.80 | 6.71 | 6.74 | 00:00:00 | | 2012-12-03 | 7,578,500 | 6.76 | 6.83 | 6.63 | 6.67 | 00:00:00 | | 2012-12-04 | 4,315,100 | 6.66 | 6.75 | 6.58 | 6.73 | 00:00:00 | | 2012-12-05 | 6,154,200 | 6.69 | 6.91 | 6.63 | 6.87 | 00:00:00 | | 2012-12-06 | 5,545,000 | 6.84 | 6.96 | 6.82 | 6.92 | 00:00:00 | | 2012-12-07 | 4,327,600 | 6.94 | 6.99 | 6.87 | 6.96 | 00:00:00 | | 2012-12-10 | 5,548,600 | 6.93 | 7.06 | 6.88 | 7.05 | 00:00:00 | | 2012-12-11 | 5,615,100 | 7.09 | 7.22 | 7.00 | 7.16 | 00:00:00 | | 2012-12-12 | 5,321,000 | 7.20 | 7.23 | 7.04 | 7.07 | 00:00:00 | | 2012-12-13 | 9,021,500 | 7.05 | 7.14 | 6.87 | 6.87 | 00:00:00 | | 2012-12-14 | 6,868,100 | 6.87 | 6.92 | 6.70 | 6.75 | 00:00:00 | | 2012-12-17 | 5,091,000 | 6.79 | 6.83 | 6.70 | 6.75 | 00:00:00 | | 2012-12-18 | 7,587,000 | 6.76 | 6.88 | 6.76 | 6.86 | 00:00:00 | | 2012-12-19 | 6,380,400 | 6.93 | 7.17 | 6.88 | 7.10 | 00:00:00 | | 2012-12-20 | 4,736,100 | 7.07 | 7.10 | 6.96 | 7.03 | 00:00:00 | | 2012-12-21 | 8,164,200 | 6.80 | 7.03 | 6.77 | 7.00 | 00:00:00 | | 2012-12-24 | 1,352,000 | 7.00 | 7.00 | 6.91 | 6.96 | 00:00:00 | | 2012-12-26 | 3,274,100 | 6.94 | 7.03 | 6.85 | 6.85 | 00:00:00 | | 2012-12-27 | 4,325,300 | 6.87 | 6.94 | 6.79 | 6.91 | 00:00:00 | | 2012-12-28 | 4,253,900 | 6.90 | 7.03 | 6.85 | 6.92 | 00:00:00 | | 2012-12-31 | 5,286,800 | 6.88 | 7.13 | 6.88 | 7.07 | 00:00:00 | | 2013-01-02 | 8,680,600 | 7.28 | 7.55 | 7.26 | 7.55 | 00:00:00 | | 2013-01-03 | 10,347,200 | 7.37 | 7.51 | 7.29 | 7.34 | 00:00:00 | | 2013-01-04 | 4,585,100 | 7.31 | 7.34 | 7.21 | 7.30 | 00:00:00 | | 2013-01-07 | 5,157,100 | 7.25 | 7.32 | 7.18 | 7.18 | 00:00:00 | | 2013-01-08 | 12,990,400 | 7.15 | 7.19 | 6.80 | 6.92 | 00:00:00 | | 2013-01-09 | 8,592,500 | 6.99 | 7.14 | 6.84 | 6.91 | 00:00:00 | | 2013-01-10 | 10,476,300 | 6.96 | 7.11 | 6.96 | 7.11 | 00:00:00 | | 2013-01-11 | 3,283,000 | 7.09 | 7.18 | 7.05 | 7.15 | 00:00:00 | | 2013-01-14 | 4,702,600 | 7.12 | 7.24 | 7.10 | 7.21 | 00:00:00 | | 2013-01-15 | 5,862,300 | 7.21 | 7.22 | 7.10 | 7.19 | 00:00:00 | | 2013-01-16 | 7,337,100 | 7.18 | 7.47 | 7.17 | 7.42 | 00:00:00 | | 2013-01-17 | 5,311,000 | 7.45 | 7.50 | 7.36 | 7.40 | 00:00:00 | | 2013-01-18 | 5,227,900 | 7.39 | 7.48 | 7.29 | 7.33 | 00:00:00 | | 2013-01-22 | 6,441,600 | 7.31 | 7.43 | 7.25 | 7.30 | 00:00:00 | | 2013-02-01 | 17,906,000 | 7.13 | 7.47 | 7.03 | 7.38 | 00:00:00 | | 2013-02-06 | 7,364,300 | 7.19 | 7.30 | 7.15 | 7.29 | 00:00:00 | | 2013-02-07 | 10,503,700 | 7.26 | 7.26 | 6.97 | 6.99 | 00:00:00 | | 2013-02-11 | 3,202,000 | 7.15 | 7.21 | 7.14 | 7.14 | 00:00:00 | | 2013-02-15 | 6,936,200 | 7.30 | 7.35 | 7.09 | 7.11 | 00:00:00 | | 2013-02-19 | 5,422,100 | 7.12 | 7.24 | 7.11 | 7.22 | 00:00:00 | | 2013-02-22 | 7,737,700 | 7.02 | 7.14 | 7.00 | 7.10 | 00:00:00 | | 2013-02-27 | 13,144,900 | 6.81 | 7.13 | 6.78 | 7.06 | 00:00:00 | | 2013-02-28 | 5,168,800 | 7.05 | 7.15 | 6.96 | 6.96 | 00:00:00 | | 2013-03-05 | 5,808,400 | 6.81 | 6.92 | 6.81 | 6.85 | 00:00:00 | | 2013-03-06 | 6,390,400 | 6.88 | 6.89 | 6.80 | 6.85 | 00:00:00 | | 2013-03-07 | 7,404,900 | 6.88 | 6.92 | 6.80 | 6.82 | 00:00:00 | | 2013-03-08 | 5,161,600 | 6.90 | 6.92 | 6.82 | 6.92 | 00:00:00 | | 2013-03-12 | 2,860,700 | 6.82 | 6.96 | 6.81 | 6.95 | 00:00:00 | | 2013-03-13 | 5,620,000 | 6.93 | 7.01 | 6.91 | 6.98 | 00:00:00 | | 2013-03-15 | 6,091,800 | 7.03 | 7.10 | 6.86 | 6.86 | 00:00:00 | | 2013-03-18 | 6,916,800 | 6.73 | 6.91 | 6.62 | 6.75 | 00:00:00 | | 2013-03-19 | 6,074,000 | 6.76 | 6.81 | 6.65 | 6.73 | 00:00:00 | | 2013-03-20 | 3,103,500 | 6.78 | 6.85 | 6.74 | 6.84 | 00:00:00 | | 2013-03-21 | 3,345,600 | 6.77 | 6.79 | 6.66 | 6.69 | 00:00:00 | | 2013-03-22 | 3,283,200 | 6.67 | 6.73 | 6.60 | 6.61 | 00:00:00 | | 2013-03-26 | 6,774,900 | 6.59 | 6.75 | 6.55 | 6.71 | 00:00:00 | | 2013-03-27 | 3,465,900 | 6.61 | 6.77 | 6.61 | 6.73 | 00:00:00 | | 2013-04-02 | 3,482,800 | 6.59 | 6.60 | 6.45 | 6.47 | 00:00:00 | | 2013-04-03 | 10,707,700 | 6.43 | 6.49 | 6.17 | 6.17 | 00:00:00 | | 2013-04-12 | 5,674,500 | 6.48 | 6.58 | 6.30 | 6.40 | 00:00:00 | | 2013-04-17 | 6,541,500 | 6.31 | 6.36 | 6.17 | 6.18 | 00:00:00 | | 2013-04-18 | 4,521,000 | 6.24 | 6.27 | 6.06 | 6.09 | 00:00:00 | | 2013-04-26 | 6,578,600 | 6.48 | 6.48 | 6.38 | 6.40 | 00:00:00 | | 2013-05-14 | 9,136,300 | 6.81 | 7.06 | 6.80 | 7.03 | 00:00:00 | | 2013-05-15 | 6,867,100 | 6.92 | 7.09 | 6.88 | 7.09 | 00:00:00 | | 2013-05-28 | 6,883,000 | 7.25 | 7.43 | 7.25 | 7.36 | 00:00:00 | | 2013-06-03 | 6,549,900 | 7.43 | 7.49 | 7.28 | 7.41 | 00:00:00 | | 2013-06-06 | 5,826,800 | 7.21 | 7.26 | 7.08 | 7.20 | 00:00:00 | | 2013-06-07 | 5,198,000 | 7.26 | 7.36 | 7.24 | 7.36 | 00:00:00 | | 2013-06-11 | 5,162,600 | 7.28 | 7.36 | 7.15 | 7.15 | 00:00:00 | | 2013-06-12 | 5,806,700 | 7.24 | 7.24 | 7.08 | 7.18 | 00:00:00 | | 2013-06-17 | 5,008,500 | 7.35 | 7.50 | 7.33 | 7.41 | 00:00:00 | | 2013-06-18 | 4,069,200 | 7.44 | 7.48 | 7.37 | 7.40 | 00:00:00 | | 2013-06-19 | 4,655,900 | 7.38 | 7.45 | 7.25 | 7.28 | 00:00:00 | | 2013-06-20 | 5,227,600 | 7.16 | 7.19 | 7.02 | 7.06 | 00:00:00 | | 2013-06-21 | 6,298,100 | 7.11 | 7.14 | 6.94 | 7.02 | 00:00:00 | | 2013-06-25 | 5,049,100 | 6.85 | 6.99 | 6.78 | 6.87 | 00:00:00 | | 2013-06-26 | 4,686,300 | 6.96 | 7.05 | 6.87 | 6.90 | 00:00:00 | | 2013-07-05 | 2,579,600 | 7.29 | 7.40 | 7.27 | 7.38 | 00:00:00 | | 2013-07-09 | 3,302,500 | 7.32 | 7.39 | 7.25 | 7.29 | 00:00:00 | | 2013-07-10 | 3,733,500 | 7.31 | 7.35 | 7.22 | 7.33 | 00:00:00 | | 2013-07-11 | 3,551,400 | 7.44 | 7.53 | 7.38 | 7.51 | 00:00:00 | | 2013-07-12 | 2,578,200 | 7.48 | 7.55 | 7.48 | 7.54 | 00:00:00 | | 2013-08-16 | 5,508,500 | 7.47 | 7.57 | 7.41 | 7.48 | 00:00:00 | | 2013-08-19 | 3,813,700 | 7.42 | 7.48 | 7.34 | 7.36 | 00:00:00 | | 2013-08-22 | 2,336,600 | 7.39 | 7.49 | 7.38 | 7.46 | 00:00:00 | | 2013-08-23 | 4,826,000 | 7.47 | 7.60 | 7.41 | 7.59 | 00:00:00 | | 2013-08-30 | 4,034,500 | 7.56 | 7.56 | 7.37 | 7.41 | 00:00:00 | | 2013-09-04 | 5,282,000 | 7.52 | 7.74 | 7.50 | 7.74 | 00:00:00 | | 2013-09-05 | 5,028,400 | 7.75 | 7.85 | 7.72 | 7.78 | 00:00:00 | | 2013-09-06 | 4,590,200 | 7.79 | 7.83 | 7.68 | 7.76 | 00:00:00 | | 2013-09-23 | 3,287,800 | 7.84 | 7.92 | 7.79 | 7.82 | 00:00:00 | | 2013-09-24 | 3,472,700 | 7.83 | 7.86 | 7.67 | 7.81 | 00:00:00 | | 2013-09-25 | 3,476,900 | 7.84 | 7.95 | 7.76 | 7.89 | 00:00:00 | | 2013-09-30 | 4,463,400 | 7.81 | 7.91 | 7.74 | 7.83 | 00:00:00 | | 2013-10-03 | 4,009,700 | 7.98 | 8.00 | 7.80 | 7.88 | 00:00:00 | | 2013-10-04 | 2,740,000 | 7.88 | 7.94 | 7.86 | 7.88 | 00:00:00 | | 2013-10-07 | 4,366,000 | 7.80 | 7.88 | 7.77 | 7.82 | 00:00:00 | | 2013-10-08 | 7,961,700 | 7.85 | 7.90 | 7.53 | 7.61 | 00:00:00 | | 2013-10-09 | 13,774,200 | 7.62 | 7.67 | 7.39 | 7.50 | 00:00:00 | | 2013-10-14 | 3,980,800 | 7.64 | 7.78 | 7.63 | 7.74 | 00:00:00 | | 2013-10-15 | 4,926,600 | 7.72 | 7.76 | 7.60 | 7.64 | 00:00:00 | | 2013-10-16 | 4,331,800 | 7.67 | 7.85 | 7.61 | 7.85 | 00:00:00 | | 2013-10-17 | 4,339,100 | 7.79 | 7.96 | 7.74 | 7.94 | 00:00:00 | | 2013-10-18 | 3,345,000 | 7.95 | 7.99 | 7.87 | 7.99 | 00:00:00 | | 2013-11-04 | 5,266,700 | 8.47 | 8.50 | 8.28 | 8.32 | 00:00:00 | | 2013-11-11 | 2,003,000 | 8.21 | 8.28 | 8.17 | 8.24 | 00:00:00 | | 2013-11-12 | 2,635,500 | 8.22 | 8.29 | 8.21 | 8.27 | 00:00:00 | | 2013-11-13 | 4,400,400 | 8.25 | 8.36 | 8.22 | 8.33 | 00:00:00 | | 2013-11-19 | 5,073,700 | 8.21 | 8.22 | 7.89 | 7.90 | 00:00:00 | | 2013-11-20 | 4,695,400 | 7.89 | 8.03 | 7.84 | 7.95 | 00:00:00 | | 2013-11-25 | 3,041,600 | 8.05 | 8.09 | 7.94 | 8.04 | 00:00:00 | | 2013-11-26 | 5,111,700 | 8.03 | 8.09 | 7.96 | 8.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
