|
 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 | | 2018-04-12 | 516,984 | 85.36 | 85.40 | 84.56 | 85.04 | 00:00:00 | | 2018-04-13 | 515,424 | 85.32 | 86.60 | 84.75 | 86.27 | 00:00:00 | | 2018-04-16 | 330,946 | 86.49 | 86.91 | 85.75 | 86.35 | 00:00:00 | | 2018-04-17 | 440,812 | 86.54 | 88.05 | 86.18 | 87.81 | 00:00:00 | | 2018-04-18 | 388,340 | 87.95 | 87.97 | 86.89 | 87.16 | 00:00:00 | | 2018-04-19 | 482,927 | 87.10 | 87.22 | 84.78 | 86.27 | 00:00:00 | | 2018-04-20 | 213,602 | 86.30 | 86.52 | 85.11 | 85.35 | 00:00:00 | | 2018-04-23 | 154,984 | 85.56 | 85.81 | 85.20 | 85.56 | 00:00:00 | | 2018-04-24 | 387,970 | 85.45 | 86.92 | 85.29 | 86.55 | 00:00:00 | | 2018-04-25 | 323,766 | 86.45 | 86.69 | 85.40 | 85.99 | 00:00:00 | | 2018-04-26 | 604,702 | 86.08 | 88.23 | 85.33 | 87.45 | 00:00:00 | | 2018-04-27 | 363,807 | 87.51 | 89.33 | 86.93 | 89.08 | 00:00:00 | | 2018-04-30 | 337,768 | 89.12 | 89.85 | 88.36 | 88.44 | 00:00:00 | | 2018-05-01 | 341,813 | 88.26 | 89.65 | 87.84 | 88.97 | 00:00:00 | | 2018-05-02 | 509,773 | 88.68 | 88.85 | 87.25 | 88.66 | 00:00:00 | | 2018-05-03 | 641,757 | 89.83 | 90.66 | 89.03 | 89.75 | 00:00:00 | | 2018-05-04 | 343,044 | 89.94 | 90.25 | 89.43 | 90.05 | 00:00:00 | | 2018-05-07 | 528,203 | 90.25 | 91.50 | 90.06 | 91.05 | 00:00:00 | | 2018-05-08 | 486,819 | 91.24 | 92.07 | 90.95 | 91.76 | 00:00:00 | | 2018-05-09 | 282,028 | 91.96 | 92.09 | 91.28 | 92.03 | 00:00:00 | | 2018-05-10 | 359,452 | 92.59 | 93.10 | 92.22 | 92.90 | 00:00:00 | | 2018-05-11 | 192,126 | 93.04 | 93.16 | 92.51 | 92.88 | 00:00:00 | | 2018-05-14 | 263,485 | 92.88 | 92.98 | 90.84 | 91.45 | 00:00:00 | | 2018-05-15 | 422,452 | 91.04 | 91.38 | 90.03 | 90.30 | 00:00:00 | | 2018-05-16 | 348,655 | 90.68 | 90.92 | 90.20 | 90.50 | 00:00:00 | | 2018-05-17 | 271,404 | 90.40 | 91.04 | 89.77 | 90.01 | 00:00:00 | | 2018-05-18 | 575,800 | 89.97 | 90.42 | 89.22 | 89.75 | 00:00:00 | | 2018-05-21 | 613,963 | 90.16 | 90.58 | 89.24 | 90.23 | 00:00:00 | | 2018-05-22 | 589,901 | 90.35 | 90.35 | 89.14 | 89.54 | 00:00:00 | | 2018-05-23 | 335,545 | 89.82 | 91.62 | 89.82 | 91.15 | 00:00:00 | | 2018-05-24 | 281,031 | 91.09 | 91.74 | 90.70 | 91.53 | 00:00:00 | | 2018-05-25 | 296,406 | 91.84 | 92.60 | 91.16 | 91.42 | 00:00:00 | | 2018-05-29 | 688,947 | 91.41 | 92.25 | 90.84 | 91.71 | 00:00:00 | | 2018-05-30 | 504,573 | 91.50 | 92.99 | 91.24 | 92.79 | 00:00:00 | | 2018-05-31 | 411,716 | 92.89 | 93.19 | 91.69 | 92.52 | 00:00:00 | | 2018-06-01 | 332,605 | 92.58 | 92.86 | 91.74 | 92.70 | 00:00:00 | | 2018-06-04 | 405,021 | 93.26 | 94.87 | 92.90 | 94.80 | 00:00:00 | | 2018-06-05 | 272,098 | 94.85 | 95.44 | 93.72 | 93.79 | 00:00:00 | | 2018-06-06 | 194,749 | 93.68 | 94.24 | 93.27 | 93.62 | 00:00:00 | | 2018-06-07 | 242,004 | 93.70 | 93.81 | 92.98 | 93.44 | 00:00:00 | | 2018-06-08 | 299,866 | 93.63 | 94.40 | 93.45 | 94.12 | 00:00:00 | | 2018-06-11 | 239,705 | 94.22 | 94.40 | 93.20 | 93.95 | 00:00:00 | | 2018-06-12 | 251,113 | 93.67 | 95.10 | 93.67 | 94.38 | 00:00:00 | | 2018-06-13 | 348,391 | 94.56 | 95.03 | 92.48 | 92.50 | 00:00:00 | | 2018-06-14 | 410,205 | 92.90 | 93.66 | 92.65 | 93.27 | 00:00:00 | | 2018-06-15 | 501,639 | 93.44 | 93.79 | 92.79 | 92.98 | 00:00:00 | | 2018-06-18 | 241,758 | 92.83 | 93.63 | 92.68 | 93.43 | 00:00:00 | | 2018-06-19 | 286,665 | 93.18 | 94.13 | 93.08 | 93.59 | 00:00:00 | | 2018-06-20 | 182,227 | 93.41 | 94.92 | 93.23 | 94.72 | 00:00:00 | | 2018-06-21 | 220,072 | 94.55 | 95.89 | 94.35 | 95.82 | 00:00:00 | | 2018-06-22 | 400,096 | 96.08 | 96.58 | 95.64 | 96.49 | 00:00:00 | | 2018-06-25 | 515,033 | 96.50 | 97.12 | 95.94 | 96.79 | 00:00:00 | | 2018-06-26 | 641,339 | 96.82 | 98.02 | 96.21 | 97.28 | 00:00:00 | | 2018-06-27 | 373,075 | 97.62 | 98.46 | 96.82 | 97.17 | 00:00:00 | | 2018-06-28 | 308,636 | 97.30 | 97.69 | 96.82 | 97.53 | 00:00:00 | | 2018-06-29 | 558,778 | 97.39 | 97.69 | 96.20 | 97.31 | 00:00:00 | | 2018-07-02 | 530,137 | 97.24 | 97.72 | 96.43 | 97.00 | 00:00:00 | | 2018-07-03 | 278,576 | 97.00 | 98.94 | 96.54 | 98.43 | 00:00:00 | | 2018-07-05 | 573,779 | 98.90 | 101.08 | 98.32 | 100.76 | 00:00:00 | | 2018-07-06 | 851,294 | 100.73 | 101.28 | 99.67 | 100.25 | 00:00:00 | | 2018-07-09 | 538,678 | 100.27 | 100.57 | 97.78 | 98.42 | 00:00:00 | | 2018-07-10 | 435,617 | 98.60 | 99.38 | 98.09 | 98.49 | 00:00:00 | | 2018-07-11 | 326,753 | 98.49 | 98.85 | 97.88 | 98.01 | 00:00:00 | | 2018-07-12 | 333,608 | 98.47 | 98.47 | 97.58 | 98.09 | 00:00:00 | | 2018-07-13 | 532,787 | 97.37 | 98.36 | 96.98 | 97.22 | 00:00:00 | | 2018-07-16 | 469,117 | 96.86 | 96.96 | 96.05 | 96.80 | 00:00:00 | | 2018-07-17 | 967,348 | 96.97 | 97.01 | 94.13 | 94.73 | 00:00:00 | | 2018-07-18 | 548,906 | 94.50 | 94.67 | 93.22 | 94.22 | 00:00:00 | | 2018-07-19 | 477,002 | 94.24 | 96.70 | 93.99 | 95.65 | 00:00:00 | | 2018-07-20 | 379,311 | 95.55 | 95.80 | 95.08 | 95.57 | 00:00:00 | | 2018-07-23 | 352,597 | 95.43 | 95.75 | 95.02 | 95.45 | 00:00:00 | | 2018-07-24 | 249,103 | 95.37 | 95.82 | 94.51 | 94.68 | 00:00:00 | | 2018-07-25 | 382,218 | 94.68 | 96.14 | 94.68 | 95.77 | 00:00:00 | | 2018-07-26 | 407,189 | 95.93 | 96.82 | 95.90 | 96.21 | 00:00:00 | | 2018-07-27 | 1,181,668 | 96.42 | 96.62 | 94.13 | 94.58 | 00:00:00 | | 2018-07-30 | 329,341 | 94.79 | 95.50 | 93.87 | 95.13 | 00:00:00 | | 2018-07-31 | 538,997 | 95.46 | 97.12 | 95.43 | 95.96 | 00:00:00 | | 2018-08-01 | 616,050 | 95.31 | 96.04 | 93.14 | 95.43 | 00:00:00 | | 2018-08-02 | 1,549,578 | 97.71 | 99.18 | 96.01 | 96.79 | 00:00:00 | | 2018-08-03 | 726,635 | 96.84 | 98.38 | 96.84 | 97.95 | 00:00:00 | | 2018-08-06 | 602,146 | 97.95 | 99.05 | 97.55 | 97.99 | 00:00:00 | | 2018-08-07 | 374,648 | 98.00 | 98.00 | 97.19 | 97.75 | 00:00:00 | | 2018-08-08 | 179,179 | 97.67 | 98.02 | 97.45 | 97.65 | 00:00:00 | | 2018-08-09 | 140,252 | 97.86 | 98.06 | 97.35 | 97.56 | 00:00:00 | | 2018-08-10 | 232,413 | 97.25 | 98.10 | 97.25 | 97.31 | 00:00:00 | | 2018-08-13 | 162,271 | 97.37 | 97.60 | 97.07 | 97.26 | 00:00:00 | | 2018-08-14 | 334,128 | 97.45 | 98.24 | 97.05 | 97.66 | 00:00:00 | | 2018-08-15 | 449,225 | 97.66 | 98.65 | 97.32 | 98.46 | 00:00:00 | | 2018-08-16 | 581,280 | 98.57 | 100.97 | 98.57 | 100.93 | 00:00:00 | | 2018-08-17 | 393,557 | 100.81 | 102.49 | 100.81 | 102.24 | 00:00:00 | | 2018-08-20 | 271,360 | 102.40 | 102.91 | 101.63 | 101.64 | 00:00:00 | | 2018-08-21 | 546,991 | 101.72 | 101.74 | 100.25 | 100.55 | 00:00:00 | | 2018-08-22 | 417,879 | 100.46 | 100.46 | 97.43 | 97.90 | 00:00:00 | | 2018-08-23 | 386,325 | 97.88 | 98.08 | 97.26 | 97.99 | 00:00:00 | | 2018-08-24 | 299,995 | 97.99 | 98.87 | 97.99 | 98.58 | 00:00:00 | | 2018-08-27 | 312,947 | 98.77 | 99.14 | 96.89 | 97.33 | 00:00:00 | | 2018-08-28 | 350,352 | 97.48 | 98.30 | 97.11 | 98.26 | 00:00:00 | | 2018-08-29 | 169,109 | 98.43 | 98.66 | 97.87 | 98.05 | 00:00:00 | | 2018-08-30 | 217,514 | 98.21 | 98.21 | 97.27 | 97.45 | 00:00:00 | | 2018-08-31 | 427,302 | 97.62 | 98.33 | 97.16 | 97.60 | 00:00:00 | | 2018-09-04 | 404,392 | 97.64 | 98.09 | 96.37 | 96.40 | 00:00:00 | | 2018-09-05 | 388,042 | 96.19 | 98.10 | 95.75 | 97.79 | 00:00:00 | | 2018-09-06 | 444,556 | 97.85 | 98.61 | 97.76 | 98.19 | 00:00:00 | | 2018-09-07 | 227,351 | 97.71 | 97.75 | 96.05 | 96.43 | 00:00:00 | | 2018-09-10 | 292,526 | 97.02 | 98.51 | 96.92 | 98.04 | 00:00:00 | | 2018-09-11 | 297,765 | 97.78 | 98.44 | 97.20 | 97.93 | 00:00:00 | | 2018-09-12 | 295,265 | 98.12 | 99.11 | 97.54 | 98.88 | 00:00:00 | | 2018-09-13 | 276,714 | 98.80 | 99.46 | 97.93 | 98.00 | 00:00:00 | | 2018-09-14 | 458,893 | 97.73 | 97.79 | 96.08 | 96.54 | 00:00:00 | | 2018-09-17 | 329,050 | 96.52 | 97.43 | 96.27 | 97.40 | 00:00:00 | | 2018-09-18 | 407,477 | 96.99 | 97.55 | 95.09 | 95.29 | 00:00:00 | | 2018-09-19 | 343,840 | 95.35 | 95.47 | 94.15 | 94.73 | 00:00:00 | | 2018-09-20 | 210,859 | 94.93 | 96.19 | 94.48 | 96.17 | 00:00:00 | | 2018-09-21 | 492,783 | 96.22 | 97.31 | 95.76 | 96.11 | 00:00:00 | | 2018-09-24 | 453,796 | 95.91 | 95.91 | 94.21 | 95.01 | 00:00:00 | | 2018-09-25 | 168,058 | 95.06 | 96.43 | 94.86 | 95.56 | 00:00:00 | | 2018-09-26 | 284,418 | 95.60 | 95.77 | 94.06 | 94.25 | 00:00:00 | | 2018-09-27 | 98,579 | 94.51 | 95.07 | 94.02 | 94.41 | 00:00:00 | | 2018-09-28 | 245,359 | 94.00 | 95.20 | 93.71 | 95.16 | 00:00:00 | | 2018-10-01 | 350,186 | 95.34 | 95.34 | 92.93 | 92.99 | 00:00:00 | | 2018-10-02 | 412,942 | 92.99 | 93.31 | 92.42 | 92.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
