|
 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 | | 2016-12-20 | 926,500 | 82.84 | 83.63 | 82.56 | 83.25 | 00:00:00 | | 2016-12-21 | 521,600 | 83.04 | 84.06 | 82.16 | 82.36 | 00:00:00 | | 2016-12-30 | 358,600 | 84.31 | 85.30 | 83.71 | 85.26 | 00:00:00 | | 2017-01-18 | 319,800 | 80.38 | 80.66 | 79.64 | 80.57 | 00:00:00 | | 2017-01-19 | 380,200 | 80.12 | 80.70 | 79.38 | 80.58 | 00:00:00 | | 2017-01-20 | 777,300 | 80.00 | 81.85 | 79.82 | 81.84 | 00:00:00 | | 2017-01-23 | 687,000 | 81.97 | 83.84 | 81.65 | 83.72 | 00:00:00 | | 2017-01-31 | 521,400 | 80.89 | 81.86 | 80.61 | 81.45 | 00:00:00 | | 2017-02-01 | 451,800 | 81.53 | 81.98 | 80.96 | 81.53 | 00:00:00 | | 2017-02-02 | 509,000 | 81.58 | 82.58 | 81.11 | 81.80 | 00:00:00 | | 2017-02-03 | 303,600 | 82.34 | 82.76 | 81.63 | 82.43 | 00:00:00 | | 2017-02-07 | 238,800 | 82.90 | 83.65 | 82.81 | 83.09 | 00:00:00 | | 2017-02-08 | 401,100 | 83.14 | 84.49 | 82.92 | 83.54 | 00:00:00 | | 2017-02-14 | 389,200 | 83.04 | 83.25 | 81.54 | 82.00 | 00:00:00 | | 2017-02-15 | 361,300 | 81.70 | 81.88 | 80.94 | 81.49 | 00:00:00 | | 2017-02-16 | 669,000 | 82.45 | 85.26 | 82.45 | 84.46 | 00:00:00 | | 2017-02-17 | 518,500 | 84.36 | 85.52 | 84.21 | 85.52 | 00:00:00 | | 2017-02-21 | 415,900 | 85.65 | 87.24 | 84.53 | 87.11 | 00:00:00 | | 2017-02-22 | 341,200 | 87.31 | 87.65 | 85.90 | 86.30 | 00:00:00 | | 2017-02-23 | 344,800 | 86.90 | 87.66 | 85.53 | 87.60 | 00:00:00 | | 2017-03-14 | 401,800 | 82.15 | 83.08 | 81.71 | 82.89 | 00:00:00 | | 2017-03-15 | 400,200 | 82.88 | 84.49 | 82.56 | 84.21 | 00:00:00 | | 2017-03-16 | 273,600 | 84.62 | 85.01 | 83.88 | 83.99 | 00:00:00 | | 2017-03-17 | 454,500 | 83.80 | 85.10 | 83.80 | 84.84 | 00:00:00 | | 2017-04-17 | 357,700 | 85.46 | 87.11 | 85.42 | 87.11 | 00:00:00 | | 2017-04-18 | 322,600 | 87.04 | 87.87 | 86.77 | 87.63 | 00:00:00 | | 2017-04-19 | 368,900 | 87.64 | 87.71 | 86.45 | 86.68 | 00:00:00 | | 2017-05-02 | 1,113,900 | 78.21 | 78.29 | 75.68 | 76.02 | 00:00:00 | | 2017-05-03 | 748,801 | 76.27 | 76.27 | 74.66 | 75.61 | 00:00:00 | | 2017-05-04 | 1,105,783 | 73.66 | 74.62 | 72.08 | 74.50 | 00:00:00 | | 2017-05-05 | 550,710 | 73.81 | 74.89 | 73.81 | 74.71 | 00:00:00 | | 2017-05-08 | 473,613 | 74.70 | 75.19 | 73.93 | 74.36 | 00:00:00 | | 2017-05-09 | 473,571 | 73.89 | 74.56 | 72.99 | 73.30 | 00:00:00 | | 2017-05-10 | 367,210 | 73.27 | 74.81 | 73.13 | 74.32 | 00:00:00 | | 2017-05-11 | 536,118 | 74.05 | 74.32 | 73.19 | 74.21 | 00:00:00 | | 2017-05-12 | 412,345 | 74.59 | 74.75 | 73.88 | 74.61 | 00:00:00 | | 2017-05-15 | 598,485 | 74.59 | 75.71 | 74.58 | 75.02 | 00:00:00 | | 2017-05-16 | 406,809 | 74.95 | 74.95 | 72.88 | 73.13 | 00:00:00 | | 2017-05-17 | 591,926 | 73.06 | 75.31 | 72.82 | 74.60 | 00:00:00 | | 2017-05-18 | 393,398 | 74.72 | 74.88 | 73.84 | 74.56 | 00:00:00 | | 2017-05-19 | 308,187 | 74.59 | 75.13 | 73.60 | 74.83 | 00:00:00 | | 2017-05-22 | 315,011 | 74.88 | 75.88 | 74.72 | 75.76 | 00:00:00 | | 2017-05-23 | 331,199 | 75.74 | 76.52 | 75.56 | 76.11 | 00:00:00 | | 2017-05-24 | 484,787 | 76.10 | 76.62 | 75.62 | 75.95 | 00:00:00 | | 2017-05-25 | 834,133 | 75.87 | 78.15 | 75.64 | 76.87 | 00:00:00 | | 2017-05-26 | 318,375 | 76.74 | 77.23 | 75.80 | 76.36 | 00:00:00 | | 2017-05-30 | 306,486 | 76.54 | 76.54 | 75.02 | 75.04 | 00:00:00 | | 2017-05-31 | 385,569 | 75.05 | 75.65 | 74.62 | 74.90 | 00:00:00 | | 2017-06-01 | 697,837 | 74.89 | 74.89 | 73.48 | 74.78 | 00:00:00 | | 2017-06-02 | 301,020 | 75.11 | 75.88 | 74.75 | 74.84 | 00:00:00 | | 2017-06-05 | 187,955 | 74.70 | 74.92 | 74.08 | 74.56 | 00:00:00 | | 2017-06-06 | 516,975 | 74.48 | 74.48 | 73.04 | 73.37 | 00:00:00 | | 2017-06-07 | 374,825 | 73.54 | 74.96 | 73.47 | 74.87 | 00:00:00 | | 2017-06-08 | 276,944 | 74.98 | 74.98 | 73.40 | 73.57 | 00:00:00 | | 2017-06-09 | 356,477 | 73.47 | 74.29 | 72.93 | 73.96 | 00:00:00 | | 2017-06-12 | 304,178 | 73.48 | 74.76 | 73.48 | 74.48 | 00:00:00 | | 2017-06-13 | 317,719 | 74.42 | 74.82 | 74.04 | 74.13 | 00:00:00 | | 2017-06-14 | 269,645 | 74.65 | 74.91 | 73.88 | 74.45 | 00:00:00 | | 2017-06-15 | 489,062 | 73.98 | 75.49 | 73.98 | 75.29 | 00:00:00 | | 2017-06-16 | 429,436 | 75.18 | 75.41 | 74.57 | 75.19 | 00:00:00 | | 2017-06-19 | 332,324 | 75.44 | 75.44 | 74.56 | 75.05 | 00:00:00 | | 2017-06-20 | 324,549 | 75.10 | 75.85 | 73.83 | 75.77 | 00:00:00 | | 2017-06-21 | 369,112 | 75.80 | 76.17 | 75.20 | 75.47 | 00:00:00 | | 2017-06-22 | 249,598 | 75.47 | 75.79 | 74.79 | 75.70 | 00:00:00 | | 2017-06-23 | 794,941 | 75.45 | 77.07 | 75.42 | 76.47 | 00:00:00 | | 2017-06-26 | 273,370 | 76.84 | 77.63 | 76.24 | 76.67 | 00:00:00 | | 2017-06-27 | 312,216 | 76.32 | 77.09 | 76.28 | 76.66 | 00:00:00 | | 2017-06-28 | 326,350 | 76.94 | 77.00 | 76.02 | 76.16 | 00:00:00 | | 2017-06-29 | 622,145 | 75.85 | 76.32 | 74.35 | 74.71 | 00:00:00 | | 2017-06-30 | 532,157 | 74.79 | 75.19 | 73.73 | 74.10 | 00:00:00 | | 2017-07-03 | 296,949 | 74.39 | 75.32 | 74.34 | 75.14 | 00:00:00 | | 2017-07-05 | 422,634 | 75.36 | 75.52 | 73.32 | 73.50 | 00:00:00 | | 2017-07-06 | 663,877 | 73.29 | 73.94 | 70.93 | 71.31 | 00:00:00 | | 2017-07-07 | 517,771 | 71.30 | 71.73 | 71.03 | 71.28 | 00:00:00 | | 2017-07-10 | 688,308 | 71.29 | 71.92 | 70.41 | 70.59 | 00:00:00 | | 2017-07-11 | 481,072 | 70.67 | 71.17 | 70.07 | 70.99 | 00:00:00 | | 2017-07-12 | 442,650 | 71.64 | 72.54 | 71.54 | 71.93 | 00:00:00 | | 2017-07-13 | 349,377 | 70.95 | 71.82 | 70.54 | 71.74 | 00:00:00 | | 2017-07-14 | 317,793 | 72.29 | 73.07 | 71.97 | 72.89 | 00:00:00 | | 2017-07-17 | 354,239 | 72.89 | 73.72 | 72.66 | 73.29 | 00:00:00 | | 2017-07-18 | 370,504 | 73.29 | 73.43 | 72.52 | 73.14 | 00:00:00 | | 2017-07-19 | 289,658 | 73.37 | 74.07 | 73.00 | 73.95 | 00:00:00 | | 2017-07-20 | 414,331 | 74.04 | 74.23 | 73.25 | 74.06 | 00:00:00 | | 2017-07-21 | 286,024 | 73.99 | 74.40 | 73.57 | 74.33 | 00:00:00 | | 2017-07-24 | 276,701 | 74.37 | 74.37 | 73.26 | 74.26 | 00:00:00 | | 2017-07-25 | 357,340 | 74.32 | 74.89 | 73.46 | 74.67 | 00:00:00 | | 2017-07-26 | 551,412 | 74.56 | 75.24 | 74.29 | 74.56 | 00:00:00 | | 2017-07-27 | 924,396 | 73.18 | 73.18 | 69.92 | 72.44 | 00:00:00 | | 2017-07-28 | 539,887 | 72.33 | 73.09 | 72.10 | 72.89 | 00:00:00 | | 2017-07-31 | 487,761 | 72.96 | 73.33 | 72.60 | 73.04 | 00:00:00 | | 2017-08-01 | 507,856 | 73.32 | 73.79 | 71.94 | 72.37 | 00:00:00 | | 2017-08-02 | 734,696 | 72.36 | 73.19 | 71.83 | 72.41 | 00:00:00 | | 2017-08-03 | 1,441,461 | 70.57 | 72.61 | 69.00 | 72.30 | 00:00:00 | | 2017-08-04 | 348,345 | 72.21 | 72.98 | 71.70 | 72.52 | 00:00:00 | | 2017-08-07 | 461,434 | 71.40 | 72.46 | 71.22 | 72.17 | 00:00:00 | | 2017-08-08 | 506,376 | 72.00 | 72.49 | 71.63 | 72.10 | 00:00:00 | | 2017-08-09 | 473,411 | 72.10 | 73.10 | 72.00 | 72.97 | 00:00:00 | | 2017-08-10 | 607,109 | 72.64 | 73.86 | 72.18 | 73.62 | 00:00:00 | | 2017-08-11 | 762,997 | 73.45 | 73.45 | 71.65 | 72.13 | 00:00:00 | | 2017-08-14 | 344,826 | 72.53 | 73.14 | 72.25 | 72.98 | 00:00:00 | | 2017-08-15 | 343,170 | 72.51 | 72.87 | 71.87 | 72.68 | 00:00:00 | | 2017-08-16 | 755,329 | 72.63 | 72.89 | 71.50 | 71.81 | 00:00:00 | | 2017-08-17 | 467,678 | 71.51 | 73.19 | 71.50 | 72.56 | 00:00:00 | | 2017-08-18 | 595,407 | 72.10 | 72.10 | 71.01 | 71.59 | 00:00:00 | | 2017-08-21 | 588,141 | 71.57 | 73.54 | 71.42 | 73.15 | 00:00:00 | | 2017-08-22 | 535,578 | 73.64 | 74.13 | 73.22 | 73.85 | 00:00:00 | | 2017-08-23 | 702,663 | 73.57 | 75.20 | 73.37 | 74.76 | 00:00:00 | | 2017-08-24 | 485,868 | 74.88 | 75.93 | 74.76 | 74.85 | 00:00:00 | | 2017-08-25 | 284,707 | 75.08 | 75.08 | 73.44 | 73.48 | 00:00:00 | | 2017-08-28 | 631,426 | 73.47 | 75.17 | 73.36 | 74.98 | 00:00:00 | | 2017-08-29 | 498,059 | 74.59 | 74.93 | 73.67 | 73.69 | 00:00:00 | | 2017-08-30 | 236,586 | 73.66 | 73.83 | 72.84 | 73.74 | 00:00:00 | | 2017-08-31 | 308,257 | 73.93 | 74.04 | 73.36 | 73.59 | 00:00:00 | | 2017-09-01 | 331,943 | 73.83 | 74.64 | 73.33 | 74.31 | 00:00:00 | | 2017-09-05 | 692,620 | 74.73 | 76.17 | 74.43 | 75.90 | 00:00:00 | | 2017-09-06 | 1,468,077 | 76.10 | 79.10 | 75.94 | 78.96 | 00:00:00 | | 2017-09-07 | 1,163,043 | 79.14 | 81.63 | 78.79 | 81.61 | 00:00:00 | | 2017-09-08 | 1,520,065 | 81.41 | 83.90 | 80.85 | 82.45 | 00:00:00 | | 2017-09-11 | 968,831 | 82.72 | 82.72 | 79.67 | 80.07 | 00:00:00 | | 2017-09-12 | 1,049,355 | 78.80 | 79.59 | 76.78 | 77.32 | 00:00:00 | | 2017-09-13 | 973,911 | 77.26 | 78.91 | 77.12 | 78.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
