|
 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 | | 2013-11-26 | 5,111,700 | 8.03 | 8.09 | 7.96 | 8.02 | 00:00:00 | | 2013-11-27 | 2,984,000 | 8.01 | 8.10 | 7.99 | 8.08 | 00:00:00 | | 2013-12-05 | 3,612,200 | 8.03 | 8.03 | 7.85 | 7.94 | 00:00:00 | | 2013-12-06 | 3,868,800 | 8.00 | 8.12 | 7.96 | 8.10 | 00:00:00 | | 2013-12-10 | 4,488,200 | 8.08 | 8.19 | 8.06 | 8.13 | 00:00:00 | | 2013-12-11 | 4,188,100 | 8.12 | 8.15 | 7.94 | 7.99 | 00:00:00 | | 2013-12-12 | 4,559,500 | 7.94 | 7.99 | 7.83 | 7.94 | 00:00:00 | | 2013-12-16 | 204,360,400 | 10.96 | 10.99 | 10.94 | 10.96 | 00:00:00 | | 2013-12-19 | 26,200,700 | 10.94 | 10.95 | 10.92 | 10.93 | 00:00:00 | | 2013-12-20 | 25,663,800 | 10.94 | 11.00 | 10.92 | 10.94 | 00:00:00 | | 2013-12-23 | 28,442,500 | 10.95 | 11.02 | 10.94 | 11.01 | 00:00:00 | | 2013-12-27 | 7,652,000 | 10.98 | 11.02 | 10.98 | 11.01 | 00:00:00 | | 2013-12-30 | 8,561,900 | 11.02 | 11.04 | 11.00 | 11.02 | 00:00:00 | | 2013-12-31 | 9,741,900 | 11.02 | 11.04 | 11.01 | 11.04 | 00:00:00 | | 2014-01-07 | 11,286,400 | 11.04 | 11.05 | 10.99 | 10.99 | 00:00:00 | | 2014-01-08 | 11,312,500 | 11.01 | 11.03 | 10.98 | 10.99 | 00:00:00 | | 2014-01-13 | 9,261,500 | 10.98 | 10.99 | 10.96 | 10.97 | 00:00:00 | | 2014-01-14 | 10,066,400 | 10.99 | 11.02 | 10.98 | 10.99 | 00:00:00 | | 2014-01-15 | 3,827,300 | 10.99 | 11.03 | 10.99 | 11.03 | 00:00:00 | | 2014-01-16 | 6,087,100 | 11.01 | 11.03 | 11.00 | 11.02 | 00:00:00 | | 2014-01-17 | 11,346,600 | 11.00 | 11.03 | 10.99 | 11.00 | 00:00:00 | | 2014-01-21 | 4,978,500 | 11.00 | 11.03 | 11.00 | 11.01 | 00:00:00 | | 2014-01-24 | 9,337,000 | 11.01 | 11.03 | 11.00 | 11.00 | 00:00:00 | | 2014-01-27 | 9,527,900 | 11.01 | 11.03 | 11.01 | 11.02 | 00:00:00 | | 2014-01-28 | 9,903,200 | 11.01 | 11.04 | 11.01 | 11.02 | 00:00:00 | | 2014-01-29 | 10,534,600 | 11.02 | 11.05 | 11.02 | 11.03 | 00:00:00 | | 2014-01-30 | 9,172,300 | 11.04 | 11.05 | 11.02 | 11.03 | 00:00:00 | | 2014-02-04 | 6,422,600 | 11.02 | 11.04 | 11.01 | 11.03 | 00:00:00 | | 2014-02-05 | 7,537,300 | 11.02 | 11.04 | 11.02 | 11.04 | 00:00:00 | | 2014-02-10 | 5,694,500 | 11.06 | 11.08 | 11.06 | 11.07 | 00:00:00 | | 2014-02-13 | 2,547,200 | 11.08 | 11.10 | 11.07 | 11.10 | 00:00:00 | | 2014-02-14 | 1,570,000 | 11.09 | 11.10 | 11.08 | 11.09 | 00:00:00 | | 2014-02-21 | 3,803,100 | 11.10 | 11.10 | 11.07 | 11.08 | 00:00:00 | | 2014-02-27 | 5,205,200 | 11.08 | 11.09 | 11.06 | 11.07 | 00:00:00 | | 2014-02-28 | 5,685,100 | 11.07 | 11.10 | 11.07 | 11.09 | 00:00:00 | | 2014-03-03 | 5,828,900 | 11.08 | 11.09 | 11.06 | 11.06 | 00:00:00 | | 2014-03-04 | 4,839,200 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-05 | 3,867,400 | 11.08 | 11.09 | 11.07 | 11.07 | 00:00:00 | | 2014-03-06 | 3,354,200 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-07 | 3,482,200 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-10 | 2,351,500 | 11.07 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-17 | 4,121,600 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-18 | 4,368,500 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-19 | 3,821,900 | 11.08 | 11.09 | 11.07 | 11.08 | 00:00:00 | | 2014-03-20 | 11,258,400 | 11.07 | 11.08 | 11.05 | 11.05 | 00:00:00 | | 2014-03-21 | 11,099,400 | 11.06 | 11.06 | 11.02 | 11.05 | 00:00:00 | | 2014-03-27 | 2,007,700 | 11.07 | 11.07 | 11.06 | 11.07 | 00:00:00 | | 2014-03-28 | 6,189,300 | 11.07 | 11.08 | 11.05 | 11.07 | 00:00:00 | | 2014-04-21 | 6,424,500 | 11.13 | 11.14 | 11.13 | 11.14 | 00:00:00 | | 2014-04-22 | 4,217,400 | 11.14 | 11.14 | 11.13 | 11.13 | 00:00:00 | | 2014-04-23 | 1,642,800 | 11.13 | 11.14 | 11.13 | 11.14 | 00:00:00 | | 2014-04-29 | 2,483,000 | 11.13 | 11.14 | 11.13 | 11.14 | 00:00:00 | | 2014-04-30 | 3,079,200 | 11.14 | 11.14 | 11.13 | 11.14 | 00:00:00 | | 2014-05-01 | 2,068,500 | 11.13 | 11.14 | 11.13 | 11.14 | 00:00:00 | | 2014-05-02 | 6,069,700 | 11.14 | 11.15 | 11.13 | 11.15 | 00:00:00 | | 2014-05-05 | 4,200,800 | 11.14 | 11.15 | 11.14 | 11.15 | 00:00:00 | | 2014-05-06 | 2,442,600 | 11.14 | 11.15 | 11.14 | 11.14 | 00:00:00 | | 2014-10-27 | 0 | 134.50 | 134.50 | 134.50 | 134.50 | 00:00:00 | | 2014-10-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-11-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-03 | 0 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-02-04 | 1,000 | 4.24 | 4.24 | 4.07 | 4.07 | 00:00:00 | | 2015-02-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-26 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-24 | 0 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-03-30 | 18,400 | 4.19 | 4.25 | 3.75 | 3.75 | 00:00:00 | | 2015-04-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-04-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-22 | 0 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-04-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-04-24 | 0 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-04-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-04-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-19 | 10,200 | 3.35 | 3.35 | 3.25 | 3.26 | 00:00:00 | | 2015-05-20 | 2,900 | 3.35 | 3.35 | 3.18 | 3.23 | 00:00:00 | | 2015-06-04 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
