|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-14 | 2,591,200 | 22.21 | 22.44 | 20.50 | 20.94 | 00:00:00 | | 2000-12-15 | 3,746,100 | 19.44 | 20.50 | 19.38 | 20.17 | 00:00:00 | | 2000-12-18 | 2,686,700 | 20.26 | 20.90 | 19.16 | 19.60 | 00:00:00 | | 2000-12-19 | 3,751,800 | 19.25 | 21.50 | 19.21 | 19.50 | 00:00:00 | | 2000-12-20 | 5,019,400 | 19.00 | 19.72 | 18.08 | 18.69 | 00:00:00 | | 2000-12-21 | 6,030,500 | 18.70 | 18.90 | 16.30 | 16.43 | 00:00:00 | | 2000-12-22 | 4,287,400 | 17.24 | 18.24 | 17.10 | 18.03 | 00:00:00 | | 2000-12-26 | 2,981,000 | 18.01 | 18.79 | 18.00 | 18.07 | 00:00:00 | | 2000-12-27 | 4,639,500 | 17.33 | 18.95 | 16.53 | 18.59 | 00:00:00 | | 2000-12-28 | 4,398,400 | 18.00 | 18.59 | 17.51 | 17.79 | 00:00:00 | | 2000-12-29 | 5,812,500 | 17.76 | 17.84 | 16.68 | 17.09 | 00:00:00 | | 2001-01-02 | 3,131,900 | 17.42 | 17.99 | 16.98 | 17.42 | 00:00:00 | | 2001-01-03 | 5,755,700 | 17.25 | 20.70 | 16.80 | 20.19 | 00:00:00 | | 2001-01-04 | 4,223,300 | 20.20 | 21.74 | 19.90 | 20.62 | 00:00:00 | | 2001-01-05 | 3,789,700 | 20.99 | 20.99 | 19.35 | 19.71 | 00:00:00 | | 2001-01-08 | 2,526,600 | 19.00 | 20.52 | 18.75 | 19.70 | 00:00:00 | | 2001-01-09 | 1,892,100 | 20.41 | 20.50 | 19.51 | 20.09 | 00:00:00 | | 2001-01-10 | 3,727,700 | 20.00 | 21.33 | 19.61 | 21.12 | 00:00:00 | | 2001-01-11 | 4,289,600 | 20.57 | 21.99 | 20.26 | 21.74 | 00:00:00 | | 2001-01-12 | 3,256,600 | 21.99 | 23.00 | 21.25 | 22.36 | 00:00:00 | | 2001-01-16 | 2,694,700 | 22.13 | 22.44 | 20.66 | 21.25 | 00:00:00 | | 2001-01-17 | 5,973,000 | 23.00 | 23.65 | 22.45 | 22.86 | 00:00:00 | | 2001-01-18 | 4,317,300 | 23.29 | 25.00 | 22.65 | 24.97 | 00:00:00 | | 2001-01-19 | 8,303,000 | 25.36 | 25.80 | 24.80 | 24.99 | 00:00:00 | | 2001-01-22 | 4,103,700 | 25.80 | 26.10 | 24.76 | 24.93 | 00:00:00 | | 2001-01-23 | 4,941,900 | 24.75 | 24.75 | 23.55 | 24.00 | 00:00:00 | | 2001-01-24 | 8,230,500 | 23.50 | 23.50 | 21.40 | 22.60 | 00:00:00 | | 2001-01-25 | 4,061,700 | 23.29 | 23.55 | 22.05 | 22.56 | 00:00:00 | | 2001-01-26 | 3,857,100 | 22.20 | 22.80 | 21.48 | 22.80 | 00:00:00 | | 2001-01-29 | 2,214,400 | 22.01 | 23.50 | 22.01 | 23.48 | 00:00:00 | | 2001-01-30 | 2,814,800 | 23.43 | 24.05 | 23.10 | 23.59 | 00:00:00 | | 2001-01-31 | 4,657,700 | 23.96 | 25.56 | 23.51 | 24.75 | 00:00:00 | | 2001-02-01 | 2,354,900 | 24.22 | 24.62 | 23.20 | 23.64 | 00:00:00 | | 2001-02-02 | 3,421,200 | 24.60 | 24.60 | 22.90 | 23.05 | 00:00:00 | | 2001-02-05 | 3,601,700 | 22.25 | 22.35 | 21.51 | 21.75 | 00:00:00 | | 2001-02-06 | 2,248,700 | 21.90 | 22.99 | 21.70 | 21.70 | 00:00:00 | | 2001-02-07 | 4,046,900 | 21.27 | 21.37 | 20.10 | 20.50 | 00:00:00 | | 2001-02-08 | 2,250,900 | 21.34 | 21.35 | 20.20 | 20.20 | 00:00:00 | | 2001-02-09 | 3,288,900 | 20.45 | 20.74 | 19.30 | 19.77 | 00:00:00 | | 2001-02-12 | 2,495,200 | 20.00 | 20.65 | 19.76 | 20.36 | 00:00:00 | | 2001-02-13 | 3,484,800 | 20.13 | 21.12 | 20.01 | 20.05 | 00:00:00 | | 2001-02-14 | 4,334,000 | 19.93 | 21.20 | 19.50 | 20.75 | 00:00:00 | | 2001-02-15 | 4,831,400 | 21.70 | 22.75 | 21.51 | 22.38 | 00:00:00 | | 2001-02-16 | 3,884,300 | 20.65 | 21.30 | 19.96 | 20.52 | 00:00:00 | | 2001-02-20 | 3,302,200 | 20.53 | 20.81 | 18.81 | 19.14 | 00:00:00 | | 2001-02-21 | 3,393,800 | 19.14 | 20.14 | 18.54 | 18.56 | 00:00:00 | | 2001-02-22 | 5,192,500 | 18.60 | 19.16 | 17.50 | 18.28 | 00:00:00 | | 2001-02-23 | 5,361,700 | 19.00 | 19.25 | 17.34 | 18.70 | 00:00:00 | | 2001-02-26 | 3,300,100 | 19.05 | 19.45 | 18.25 | 18.84 | 00:00:00 | | 2001-02-27 | 3,380,600 | 18.84 | 19.55 | 18.00 | 18.22 | 00:00:00 | | 2001-02-28 | 10,304,900 | 18.22 | 18.22 | 15.88 | 16.11 | 00:00:00 | | 2001-03-01 | 10,137,400 | 15.80 | 15.98 | 14.79 | 15.90 | 00:00:00 | | 2001-03-02 | 9,055,100 | 15.08 | 17.33 | 15.00 | 16.31 | 00:00:00 | | 2001-03-05 | 4,414,600 | 16.31 | 17.25 | 16.05 | 16.82 | 00:00:00 | | 2001-03-06 | 4,918,300 | 17.90 | 19.20 | 17.75 | 18.15 | 00:00:00 | | 2001-03-07 | 3,288,700 | 18.15 | 18.29 | 17.27 | 18.08 | 00:00:00 | | 2001-03-08 | 4,247,300 | 18.48 | 18.50 | 17.54 | 17.95 | 00:00:00 | | 2001-03-09 | 5,059,400 | 17.60 | 17.61 | 16.30 | 16.75 | 00:00:00 | | 2001-03-12 | 6,133,300 | 16.03 | 17.10 | 15.98 | 16.25 | 00:00:00 | | 2001-03-13 | 4,315,500 | 16.70 | 17.80 | 16.36 | 17.80 | 00:00:00 | | 2001-03-14 | 3,693,900 | 16.90 | 18.10 | 16.51 | 17.37 | 00:00:00 | | 2001-03-15 | 3,645,600 | 17.70 | 18.05 | 16.84 | 16.94 | 00:00:00 | | 2001-03-16 | 3,740,400 | 16.90 | 16.90 | 16.01 | 16.23 | 00:00:00 | | 2001-03-19 | 4,662,700 | 16.24 | 17.54 | 16.23 | 17.06 | 00:00:00 | | 2001-03-20 | 7,953,000 | 17.87 | 19.06 | 17.35 | 17.91 | 00:00:00 | | 2001-03-21 | 7,325,600 | 17.91 | 19.35 | 17.78 | 18.24 | 00:00:00 | | 2001-03-22 | 7,863,500 | 19.00 | 20.56 | 18.15 | 20.00 | 00:00:00 | | 2001-03-23 | 7,496,400 | 20.84 | 21.09 | 19.50 | 20.69 | 00:00:00 | | 2001-03-26 | 13,394,300 | 18.90 | 19.50 | 17.75 | 18.04 | 00:00:00 | | 2001-03-27 | 6,157,900 | 18.10 | 19.15 | 18.03 | 18.23 | 00:00:00 | | 2001-03-28 | 7,222,700 | 17.50 | 18.07 | 16.40 | 16.69 | 00:00:00 | | 2001-03-29 | 4,698,900 | 16.50 | 17.30 | 16.03 | 16.45 | 00:00:00 | | 2001-03-30 | 5,061,400 | 16.04 | 16.40 | 15.15 | 15.73 | 00:00:00 | | 2001-04-02 | 4,728,700 | 15.73 | 16.30 | 14.50 | 14.94 | 00:00:00 | | 2001-04-03 | 6,316,300 | 14.80 | 15.00 | 14.00 | 14.35 | 00:00:00 | | 2001-04-04 | 6,873,000 | 14.35 | 15.10 | 13.65 | 13.97 | 00:00:00 | | 2001-04-05 | 6,772,300 | 14.88 | 16.39 | 14.76 | 16.25 | 00:00:00 | | 2001-04-06 | 3,883,100 | 15.30 | 15.71 | 15.02 | 15.28 | 00:00:00 | | 2001-04-09 | 3,125,300 | 15.05 | 15.69 | 14.41 | 14.85 | 00:00:00 | | 2001-04-10 | 4,248,800 | 14.80 | 16.71 | 14.76 | 16.71 | 00:00:00 | | 2001-04-11 | 5,882,300 | 18.25 | 18.50 | 17.50 | 17.71 | 00:00:00 | | 2001-04-12 | 4,964,200 | 17.50 | 18.70 | 16.70 | 18.54 | 00:00:00 | | 2001-04-16 | 2,729,100 | 18.10 | 18.33 | 17.15 | 17.68 | 00:00:00 | | 2001-04-17 | 3,384,800 | 17.35 | 18.55 | 17.20 | 17.80 | 00:00:00 | | 2001-04-18 | 10,773,600 | 19.30 | 21.12 | 18.52 | 20.72 | 00:00:00 | | 2001-04-19 | 8,182,300 | 20.31 | 21.90 | 19.90 | 20.77 | 00:00:00 | | 2001-04-20 | 8,172,500 | 21.15 | 22.40 | 20.81 | 21.64 | 00:00:00 | | 2001-04-23 | 4,435,100 | 21.05 | 21.05 | 19.25 | 19.90 | 00:00:00 | | 2001-04-24 | 3,996,100 | 19.90 | 20.68 | 19.37 | 19.50 | 00:00:00 | | 2001-04-25 | 4,302,800 | 19.00 | 20.50 | 18.82 | 20.01 | 00:00:00 | | 2001-04-26 | 3,535,300 | 20.43 | 20.66 | 19.14 | 19.54 | 00:00:00 | | 2001-04-27 | 3,604,000 | 20.00 | 20.30 | 19.40 | 19.85 | 00:00:00 | | 2001-04-30 | 4,917,700 | 20.00 | 21.14 | 19.90 | 20.47 | 00:00:00 | | 2001-05-01 | 3,285,300 | 20.22 | 20.94 | 19.81 | 20.76 | 00:00:00 | | 2001-05-02 | 5,025,400 | 21.25 | 21.98 | 21.06 | 21.34 | 00:00:00 | | 2001-05-03 | 2,833,300 | 20.90 | 21.32 | 20.57 | 20.92 | 00:00:00 | | 2001-05-04 | 2,935,200 | 20.12 | 21.25 | 20.00 | 21.13 | 00:00:00 | | 2001-05-07 | 2,232,600 | 20.78 | 21.30 | 20.51 | 20.56 | 00:00:00 | | 2001-05-08 | 2,157,000 | 20.76 | 20.96 | 20.14 | 20.59 | 00:00:00 | | 2001-05-09 | 3,166,400 | 20.00 | 20.37 | 19.61 | 19.85 | 00:00:00 | | 2001-05-10 | 7,145,000 | 20.80 | 20.90 | 19.50 | 20.00 | 00:00:00 | | 2001-05-11 | 1,550,700 | 19.70 | 19.99 | 19.57 | 19.79 | 00:00:00 | | 2001-05-14 | 1,512,600 | 19.65 | 19.66 | 19.00 | 19.60 | 00:00:00 | | 2001-05-15 | 2,572,700 | 19.21 | 20.32 | 19.09 | 20.00 | 00:00:00 | | 2001-05-16 | 2,897,100 | 19.32 | 20.85 | 19.09 | 20.44 | 00:00:00 | | 2001-05-17 | 2,527,000 | 20.37 | 21.11 | 20.35 | 20.68 | 00:00:00 | | 2001-05-18 | 2,670,300 | 20.21 | 20.90 | 19.86 | 20.17 | 00:00:00 | | 2001-05-21 | 4,370,400 | 20.18 | 21.60 | 20.10 | 21.50 | 00:00:00 | | 2001-05-22 | 4,533,500 | 21.95 | 22.38 | 21.44 | 21.51 | 00:00:00 | | 2001-05-23 | 2,452,600 | 21.26 | 21.26 | 20.50 | 20.53 | 00:00:00 | | 2001-05-24 | 2,509,200 | 20.54 | 20.60 | 19.90 | 19.91 | 00:00:00 | | 2001-05-25 | 2,134,000 | 20.16 | 20.45 | 19.52 | 19.79 | 00:00:00 | | 2001-05-29 | 2,560,800 | 19.56 | 19.58 | 18.71 | 18.94 | 00:00:00 | | 2001-05-30 | 3,737,800 | 18.45 | 18.45 | 17.66 | 17.70 | 00:00:00 | | 2001-05-31 | 2,668,600 | 17.90 | 18.65 | 17.83 | 18.31 | 00:00:00 | | 2001-06-01 | 3,007,300 | 18.37 | 19.20 | 18.36 | 19.10 | 00:00:00 | | 2001-06-04 | 2,389,000 | 18.80 | 19.25 | 18.75 | 18.99 | 00:00:00 | | 2001-06-05 | 3,751,000 | 19.24 | 20.38 | 19.23 | 20.30 | 00:00:00 | | 2001-06-06 | 6,449,000 | 20.15 | 20.90 | 20.03 | 20.75 | 00:00:00 | | 2001-06-07 | 6,037,700 | 20.75 | 22.76 | 20.75 | 22.76 | 00:00:00 | | 2001-06-08 | 2,412,800 | 22.25 | 23.30 | 20.44 | 22.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
