|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-08 | 2,412,800 | 22.25 | 23.30 | 20.44 | 22.40 | 00:00:00 | | 2001-06-11 | 2,411,700 | 22.15 | 22.15 | 20.65 | 21.20 | 00:00:00 | | 2001-06-12 | 3,467,500 | 20.27 | 21.21 | 19.70 | 20.88 | 00:00:00 | | 2001-06-13 | 2,725,200 | 21.08 | 21.32 | 20.10 | 20.20 | 00:00:00 | | 2001-06-14 | 2,730,000 | 20.10 | 20.10 | 18.92 | 19.11 | 00:00:00 | | 2001-06-15 | 4,705,000 | 19.00 | 19.35 | 18.18 | 18.98 | 00:00:00 | | 2001-06-18 | 2,152,600 | 18.98 | 19.30 | 18.48 | 18.48 | 00:00:00 | | 2001-06-19 | 1,952,400 | 19.10 | 19.42 | 18.20 | 18.37 | 00:00:00 | | 2001-06-20 | 3,387,700 | 18.12 | 18.49 | 17.22 | 18.07 | 00:00:00 | | 2001-06-21 | 3,741,600 | 17.60 | 18.30 | 17.57 | 18.00 | 00:00:00 | | 2001-06-22 | 5,695,900 | 17.80 | 18.36 | 17.35 | 17.58 | 00:00:00 | | 2001-06-25 | 2,417,000 | 17.70 | 17.83 | 17.42 | 17.77 | 00:00:00 | | 2001-06-26 | 4,432,300 | 17.51 | 17.90 | 17.46 | 17.75 | 00:00:00 | | 2001-06-27 | 2,593,900 | 17.65 | 17.98 | 17.45 | 17.88 | 00:00:00 | | 2001-06-28 | 3,542,000 | 18.00 | 19.20 | 18.00 | 18.70 | 00:00:00 | | 2001-06-29 | 6,617,200 | 18.75 | 20.25 | 18.60 | 18.80 | 00:00:00 | | 2001-07-02 | 3,724,900 | 19.35 | 20.50 | 19.15 | 20.05 | 00:00:00 | | 2001-07-03 | 1,230,300 | 20.00 | 20.27 | 19.60 | 19.91 | 00:00:00 | | 2001-07-05 | 1,404,900 | 19.69 | 19.72 | 19.13 | 19.45 | 00:00:00 | | 2001-07-06 | 2,440,900 | 19.00 | 19.00 | 18.03 | 18.19 | 00:00:00 | | 2001-07-09 | 1,662,100 | 18.00 | 18.79 | 18.00 | 18.24 | 00:00:00 | | 2001-07-10 | 2,886,900 | 18.24 | 18.68 | 17.07 | 17.39 | 00:00:00 | | 2001-07-11 | 2,581,500 | 17.39 | 17.85 | 17.05 | 17.51 | 00:00:00 | | 2001-07-12 | 4,014,500 | 18.10 | 19.57 | 18.10 | 19.50 | 00:00:00 | | 2001-07-13 | 2,412,600 | 19.15 | 19.95 | 18.90 | 19.19 | 00:00:00 | | 2001-07-16 | 2,699,800 | 19.29 | 19.32 | 18.32 | 18.52 | 00:00:00 | | 2001-07-17 | 1,938,800 | 18.53 | 19.17 | 18.06 | 19.15 | 00:00:00 | | 2001-07-18 | 1,601,300 | 18.65 | 19.25 | 18.06 | 18.17 | 00:00:00 | | 2001-07-19 | 2,405,200 | 18.67 | 19.52 | 18.57 | 18.98 | 00:00:00 | | 2001-07-20 | 1,832,100 | 18.50 | 18.89 | 18.15 | 18.59 | 00:00:00 | | 2001-07-23 | 1,553,200 | 18.75 | 19.00 | 18.00 | 18.23 | 00:00:00 | | 2001-07-24 | 1,367,000 | 18.04 | 18.55 | 17.61 | 17.86 | 00:00:00 | | 2001-07-25 | 1,984,700 | 17.59 | 18.24 | 17.52 | 18.23 | 00:00:00 | | 2001-07-26 | 3,215,000 | 17.98 | 19.55 | 17.90 | 19.15 | 00:00:00 | | 2001-07-27 | 7,005,600 | 19.90 | 21.35 | 19.60 | 20.85 | 00:00:00 | | 2001-07-30 | 4,287,600 | 21.20 | 21.85 | 20.75 | 21.46 | 00:00:00 | | 2001-07-31 | 4,598,100 | 21.30 | 22.50 | 21.20 | 21.78 | 00:00:00 | | 2001-08-01 | 7,296,400 | 22.80 | 24.00 | 22.72 | 23.75 | 00:00:00 | | 2001-08-02 | 7,715,000 | 24.00 | 25.05 | 23.24 | 24.81 | 00:00:00 | | 2001-08-03 | 4,140,100 | 24.30 | 24.30 | 23.92 | 23.98 | 00:00:00 | | 2001-08-06 | 2,986,700 | 23.00 | 23.28 | 22.80 | 23.14 | 00:00:00 | | 2001-08-07 | 5,106,400 | 21.45 | 22.58 | 21.43 | 22.20 | 00:00:00 | | 2001-08-08 | 4,525,300 | 22.10 | 23.10 | 21.20 | 21.43 | 00:00:00 | | 2001-08-09 | 3,146,600 | 21.40 | 21.78 | 20.56 | 21.11 | 00:00:00 | | 2001-08-10 | 4,347,400 | 21.20 | 22.09 | 20.00 | 22.00 | 00:00:00 | | 2001-08-13 | 2,700,800 | 22.38 | 22.75 | 22.09 | 22.66 | 00:00:00 | | 2001-08-14 | 3,776,100 | 22.66 | 23.20 | 22.53 | 22.99 | 00:00:00 | | 2001-08-15 | 2,263,800 | 22.99 | 23.00 | 21.52 | 21.69 | 00:00:00 | | 2001-08-16 | 2,394,600 | 21.23 | 22.37 | 20.80 | 22.37 | 00:00:00 | | 2001-08-17 | 2,210,600 | 21.50 | 21.79 | 20.76 | 21.16 | 00:00:00 | | 2001-08-20 | 2,395,000 | 21.16 | 21.49 | 20.80 | 21.22 | 00:00:00 | | 2001-08-21 | 2,296,300 | 20.80 | 21.16 | 19.80 | 19.84 | 00:00:00 | | 2001-08-22 | 2,632,600 | 20.15 | 20.99 | 19.91 | 20.99 | 00:00:00 | | 2001-08-23 | 2,030,600 | 21.15 | 21.54 | 20.90 | 21.14 | 00:00:00 | | 2001-08-24 | 3,834,100 | 21.38 | 22.26 | 21.31 | 22.24 | 00:00:00 | | 2001-08-27 | 2,347,600 | 21.95 | 22.91 | 21.76 | 22.62 | 00:00:00 | | 2001-08-28 | 3,165,500 | 22.20 | 22.60 | 21.50 | 21.64 | 00:00:00 | | 2001-08-29 | 2,314,000 | 21.65 | 22.00 | 20.85 | 21.60 | 00:00:00 | | 2001-08-30 | 2,554,200 | 21.36 | 21.50 | 20.30 | 20.75 | 00:00:00 | | 2001-08-31 | 3,674,400 | 20.36 | 21.20 | 19.81 | 20.25 | 00:00:00 | | 2001-09-04 | 4,452,300 | 20.59 | 20.60 | 19.14 | 19.15 | 00:00:00 | | 2001-09-05 | 6,501,400 | 18.70 | 19.14 | 17.93 | 18.80 | 00:00:00 | | 2001-09-06 | 6,308,300 | 18.45 | 18.68 | 17.47 | 17.79 | 00:00:00 | | 2001-09-07 | 4,473,600 | 17.55 | 18.09 | 17.20 | 17.79 | 00:00:00 | | 2001-09-10 | 3,054,600 | 17.50 | 18.05 | 17.37 | 17.67 | 00:00:00 | | 2001-09-17 | 5,141,200 | 16.00 | 16.70 | 14.89 | 16.40 | 00:00:00 | | 2001-09-18 | 5,220,000 | 16.16 | 16.45 | 14.15 | 14.15 | 00:00:00 | | 2001-09-19 | 13,898,400 | 14.05 | 14.22 | 10.50 | 12.66 | 00:00:00 | | 2001-09-20 | 7,821,600 | 12.25 | 12.73 | 11.05 | 11.99 | 00:00:00 | | 2001-09-21 | 7,742,600 | 10.20 | 11.50 | 10.20 | 11.25 | 00:00:00 | | 2001-09-24 | 5,045,300 | 11.75 | 12.58 | 11.35 | 12.19 | 00:00:00 | | 2001-09-25 | 5,965,400 | 12.50 | 12.72 | 12.01 | 12.21 | 00:00:00 | | 2001-09-26 | 4,443,700 | 12.64 | 12.64 | 9.70 | 11.00 | 00:00:00 | | 2001-09-27 | 6,216,300 | 11.08 | 11.08 | 9.78 | 10.80 | 00:00:00 | | 2001-09-28 | 6,032,800 | 11.10 | 12.09 | 11.00 | 11.75 | 00:00:00 | | 2001-10-01 | 3,036,900 | 11.80 | 11.90 | 11.10 | 11.45 | 00:00:00 | | 2001-10-02 | 3,148,900 | 11.21 | 11.55 | 10.66 | 11.19 | 00:00:00 | | 2001-10-03 | 6,113,800 | 10.70 | 12.67 | 10.55 | 12.30 | 00:00:00 | | 2001-10-04 | 6,354,400 | 13.50 | 13.85 | 12.75 | 13.17 | 00:00:00 | | 2001-10-05 | 2,917,500 | 13.06 | 13.30 | 12.08 | 12.87 | 00:00:00 | | 2001-10-08 | 3,277,200 | 12.51 | 13.53 | 12.51 | 13.25 | 00:00:00 | | 2001-10-09 | 3,333,100 | 13.45 | 13.48 | 12.50 | 12.63 | 00:00:00 | | 2001-10-10 | 6,053,100 | 12.71 | 14.30 | 12.51 | 14.19 | 00:00:00 | | 2001-10-11 | 9,476,500 | 14.65 | 16.77 | 14.55 | 16.43 | 00:00:00 | | 2001-10-12 | 4,554,400 | 16.20 | 16.45 | 15.25 | 16.34 | 00:00:00 | | 2001-10-15 | 2,378,400 | 15.65 | 16.22 | 15.30 | 15.80 | 00:00:00 | | 2001-10-16 | 3,737,900 | 16.18 | 16.75 | 16.00 | 16.62 | 00:00:00 | | 2001-10-17 | 5,083,200 | 17.60 | 17.60 | 15.75 | 15.94 | 00:00:00 | | 2001-10-18 | 3,736,100 | 15.76 | 16.20 | 15.25 | 15.70 | 00:00:00 | | 2001-10-19 | 2,637,700 | 15.70 | 16.25 | 15.16 | 15.94 | 00:00:00 | | 2001-10-22 | 3,157,200 | 15.65 | 16.95 | 15.40 | 16.83 | 00:00:00 | | 2001-10-23 | 6,328,400 | 17.00 | 18.08 | 16.85 | 17.61 | 00:00:00 | | 2001-10-24 | 7,128,100 | 18.10 | 19.14 | 17.91 | 18.68 | 00:00:00 | | 2001-10-25 | 12,220,500 | 17.16 | 17.98 | 16.91 | 17.98 | 00:00:00 | | 2001-10-26 | 9,276,700 | 17.98 | 18.22 | 17.50 | 17.70 | 00:00:00 | | 2001-10-29 | 3,373,100 | 17.60 | 17.61 | 16.70 | 16.71 | 00:00:00 | | 2001-10-30 | 6,639,100 | 16.05 | 16.55 | 15.95 | 16.12 | 00:00:00 | | 2001-10-31 | 5,063,000 | 16.50 | 17.53 | 16.49 | 16.95 | 00:00:00 | | 2001-11-01 | 5,001,100 | 17.00 | 17.75 | 16.89 | 17.70 | 00:00:00 | | 2001-11-02 | 3,791,000 | 17.80 | 18.30 | 17.50 | 18.05 | 00:00:00 | | 2001-11-05 | 3,159,300 | 18.47 | 18.70 | 18.15 | 18.53 | 00:00:00 | | 2001-11-06 | 4,420,200 | 18.50 | 19.09 | 18.20 | 19.05 | 00:00:00 | | 2001-11-07 | 3,923,700 | 18.95 | 19.25 | 18.60 | 18.82 | 00:00:00 | | 2001-11-08 | 4,116,000 | 19.00 | 19.65 | 18.31 | 18.44 | 00:00:00 | | 2001-11-09 | 2,186,000 | 18.44 | 18.90 | 18.12 | 18.45 | 00:00:00 | | 2001-11-12 | 2,606,000 | 18.30 | 18.99 | 17.60 | 18.74 | 00:00:00 | | 2001-11-13 | 3,683,500 | 19.23 | 19.49 | 18.80 | 19.24 | 00:00:00 | | 2001-11-14 | 3,276,300 | 19.50 | 19.78 | 18.75 | 19.20 | 00:00:00 | | 2001-11-15 | 3,576,100 | 18.85 | 19.36 | 18.25 | 18.69 | 00:00:00 | | 2001-11-16 | 2,365,900 | 19.07 | 19.07 | 18.30 | 18.78 | 00:00:00 | | 2001-11-19 | 8,436,200 | 17.25 | 18.30 | 16.91 | 17.23 | 00:00:00 | | 2001-11-20 | 6,380,500 | 16.60 | 16.90 | 15.90 | 16.18 | 00:00:00 | | 2001-11-21 | 4,070,600 | 15.92 | 16.33 | 15.70 | 16.10 | 00:00:00 | | 2001-11-23 | 1,701,600 | 16.00 | 16.71 | 15.85 | 16.61 | 00:00:00 | | 2001-11-26 | 4,388,800 | 16.55 | 17.15 | 16.30 | 16.76 | 00:00:00 | | 2001-11-27 | 4,543,300 | 16.76 | 17.14 | 16.04 | 16.61 | 00:00:00 | | 2001-11-28 | 5,614,400 | 16.55 | 16.55 | 15.54 | 15.59 | 00:00:00 | | 2001-11-29 | 5,838,500 | 15.70 | 16.59 | 15.61 | 16.37 | 00:00:00 | | 2001-11-30 | 3,601,100 | 16.60 | 16.60 | 16.00 | 16.25 | 00:00:00 | | 2001-12-03 | 3,521,100 | 15.90 | 16.30 | 15.70 | 15.86 | 00:00:00 | | 2001-12-04 | 4,577,900 | 16.04 | 16.65 | 15.80 | 16.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
