|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-02 | 412,942 | 92.99 | 93.31 | 92.42 | 92.76 | 00:00:00 | 2018-10-03 | 437,672 | 92.76 | 92.98 | 90.87 | 91.67 | 00:00:00 | 2018-10-04 | 394,567 | 91.12 | 91.52 | 89.72 | 91.49 | 00:00:00 | 2018-10-05 | 231,912 | 91.71 | 92.02 | 91.11 | 91.80 | 00:00:00 | 2018-10-08 | 251,027 | 91.59 | 94.11 | 91.59 | 93.80 | 00:00:00 | 2018-10-09 | 187,695 | 93.78 | 94.12 | 92.75 | 93.51 | 00:00:00 | 2018-10-10 | 277,810 | 93.46 | 93.79 | 91.61 | 91.73 | 00:00:00 | 2018-10-11 | 45,484 | 91.82 | 92.04 | 90.47 | 91.53 | 00:00:00 | 2018-10-12 | 365,307 | 90.17 | 90.41 | 89.28 | 89.96 | 00:00:00 | 2018-10-15 | 260,748 | 88.92 | 90.83 | 88.92 | 90.09 | 00:00:00 | 2018-10-16 | 321,452 | 90.44 | 91.68 | 89.34 | 91.26 | 00:00:00 | 2018-10-17 | 305,788 | 91.27 | 92.08 | 90.19 | 91.62 | 00:00:00 | 2018-10-18 | 184,185 | 91.48 | 92.50 | 91.24 | 91.74 | 00:00:00 | 2018-10-19 | 217,206 | 91.72 | 92.77 | 91.51 | 92.51 | 00:00:00 | 2018-10-22 | 251,615 | 92.60 | 93.40 | 91.05 | 91.25 | 00:00:00 | 2018-10-23 | 3,124 | 92.60 | 91.47 | 90.70 | 91.47 | 00:00:00 | 2018-10-24 | 281,702 | 91.52 | 93.69 | 91.23 | 92.80 | 00:00:00 | 2018-10-25 | 202,232 | 92.90 | 94.13 | 92.41 | 93.79 | 00:00:00 | 2018-10-26 | 334,958 | 93.43 | 94.14 | 91.72 | 92.50 | 00:00:00 | 2018-10-29 | 398,339 | 93.03 | 95.32 | 92.91 | 95.13 | 00:00:00 | 2018-10-30 | 276,680 | 95.29 | 96.50 | 94.55 | 95.05 | 00:00:00 | 2018-10-31 | 587,916 | 95.10 | 96.00 | 93.66 | 94.16 | 00:00:00 | 2018-11-01 | 480,145 | 94.34 | 96.34 | 93.80 | 94.70 | 00:00:00 | 2018-11-02 | 598,101 | 94.74 | 95.12 | 89.72 | 91.30 | 00:00:00 | 2018-11-05 | 422,523 | 91.60 | 94.76 | 91.35 | 94.24 | 00:00:00 | 2018-11-06 | 229,723 | 94.17 | 95.02 | 93.98 | 94.32 | 00:00:00 | 2018-11-07 | 240,709 | 94.62 | 95.49 | 94.20 | 95.44 | 00:00:00 | 2018-11-08 | 131,429 | 95.34 | 95.88 | 94.54 | 95.87 | 00:00:00 | 2018-11-09 | 134,632 | 95.73 | 97.02 | 95.56 | 96.17 | 00:00:00 | 2018-11-12 | 17,708 | 96.38 | 97.78 | 96.71 | 97.27 | 00:00:00 | 2018-11-13 | 224,717 | 97.28 | 97.28 | 96.19 | 96.54 | 00:00:00 | 2018-11-14 | 162,532 | 97.07 | 98.22 | 96.67 | 97.04 | 00:00:00 | 2018-11-15 | 183,486 | 96.83 | 97.12 | 95.33 | 96.14 | 00:00:00 | 2018-11-16 | 231,525 | 95.96 | 98.02 | 95.89 | 97.76 | 00:00:00 | 2018-11-19 | 190,890 | 97.60 | 98.74 | 97.18 | 97.87 | 00:00:00 | 2018-11-20 | 243,267 | 97.69 | 98.78 | 96.48 | 96.52 | 00:00:00 | 2018-11-21 | 246,082 | 96.70 | 97.24 | 95.55 | 96.25 | 00:00:00 | 2018-11-23 | 54,689 | 96.06 | 96.48 | 95.23 | 96.06 | 00:00:00 | 2018-11-26 | 49,139 | 96.44 | 96.39 | 94.76 | 94.77 | 00:00:00 | 2018-11-27 | 299,438 | 94.98 | 95.76 | 94.40 | 95.50 | 00:00:00 | 2018-11-28 | 200,886 | 95.31 | 96.77 | 95.31 | 96.20 | 00:00:00 | 2018-11-29 | 273,652 | 96.11 | 97.25 | 95.27 | 96.63 | 00:00:00 | 2018-11-30 | 386,427 | 96.93 | 97.75 | 96.61 | 97.64 | 00:00:00 | 2018-12-03 | 349,512 | 97.76 | 98.21 | 97.32 | 97.95 | 00:00:00 | 2018-12-04 | 16,761 | 98.06 | 98.70 | 97.99 | 98.54 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|