|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-04 | 4,577,900 | 16.04 | 16.65 | 15.80 | 16.65 | 00:00:00 | | 2001-12-05 | 8,391,500 | 17.00 | 18.30 | 17.00 | 17.98 | 00:00:00 | | 2001-12-06 | 5,192,100 | 17.50 | 17.90 | 17.26 | 17.56 | 00:00:00 | | 2001-12-07 | 4,586,400 | 17.66 | 17.70 | 16.66 | 17.00 | 00:00:00 | | 2001-12-10 | 2,725,000 | 16.90 | 17.31 | 16.52 | 16.70 | 00:00:00 | | 2001-12-11 | 5,061,800 | 16.80 | 17.14 | 16.20 | 16.35 | 00:00:00 | | 2001-12-12 | 5,406,500 | 16.35 | 16.58 | 15.64 | 16.49 | 00:00:00 | | 2001-12-13 | 6,250,700 | 15.98 | 15.98 | 15.25 | 15.26 | 00:00:00 | | 2001-12-14 | 2,805,600 | 15.20 | 15.70 | 15.20 | 15.62 | 00:00:00 | | 2001-12-17 | 6,462,200 | 15.85 | 16.85 | 15.81 | 16.67 | 00:00:00 | | 2001-12-18 | 3,402,400 | 16.92 | 16.97 | 16.29 | 16.46 | 00:00:00 | | 2001-12-19 | 2,825,300 | 16.04 | 16.18 | 15.61 | 15.71 | 00:00:00 | | 2001-12-20 | 4,458,300 | 15.60 | 15.68 | 14.82 | 15.00 | 00:00:00 | | 2001-12-21 | 3,074,000 | 15.01 | 15.63 | 15.01 | 15.45 | 00:00:00 | | 2001-12-24 | 930,400 | 15.22 | 15.44 | 15.12 | 15.27 | 00:00:00 | | 2001-12-26 | 1,879,700 | 15.35 | 16.00 | 15.32 | 15.51 | 00:00:00 | | 2001-12-27 | 1,902,500 | 15.52 | 15.82 | 15.52 | 15.73 | 00:00:00 | | 2001-12-28 | 2,257,600 | 16.00 | 16.15 | 15.89 | 15.99 | 00:00:00 | | 2001-12-31 | 3,271,600 | 15.90 | 16.61 | 15.45 | 15.78 | 00:00:00 | | 2002-01-02 | 2,907,100 | 15.95 | 16.10 | 15.51 | 15.99 | 00:00:00 | | 2002-01-03 | 6,427,400 | 16.10 | 17.20 | 16.10 | 17.06 | 00:00:00 | | 2002-01-04 | 5,464,600 | 17.50 | 17.70 | 17.10 | 17.25 | 00:00:00 | | 2002-01-07 | 2,987,300 | 17.53 | 17.70 | 16.57 | 16.72 | 00:00:00 | | 2002-01-08 | 5,547,200 | 17.00 | 17.00 | 16.00 | 16.21 | 00:00:00 | | 2002-01-09 | 4,758,800 | 16.55 | 17.15 | 16.30 | 16.66 | 00:00:00 | | 2002-01-10 | 4,686,300 | 16.42 | 16.95 | 15.80 | 15.85 | 00:00:00 | | 2002-01-11 | 2,818,300 | 16.01 | 16.30 | 15.69 | 15.86 | 00:00:00 | | 2002-01-14 | 3,570,800 | 15.62 | 15.75 | 15.25 | 15.40 | 00:00:00 | | 2002-01-15 | 3,086,000 | 15.41 | 15.73 | 15.25 | 15.50 | 00:00:00 | | 2002-01-16 | 7,381,700 | 15.25 | 15.90 | 15.05 | 15.40 | 00:00:00 | | 2002-01-17 | 4,065,100 | 15.70 | 15.75 | 15.08 | 15.31 | 00:00:00 | | 2002-01-18 | 4,746,400 | 14.88 | 15.15 | 14.75 | 14.79 | 00:00:00 | | 2002-01-22 | 5,815,100 | 14.90 | 14.96 | 13.90 | 13.95 | 00:00:00 | | 2002-01-23 | 3,901,500 | 13.95 | 14.49 | 13.70 | 14.31 | 00:00:00 | | 2002-01-24 | 7,805,700 | 15.00 | 15.77 | 15.00 | 15.59 | 00:00:00 | | 2002-01-25 | 2,585,600 | 15.40 | 15.92 | 15.36 | 15.62 | 00:00:00 | | 2002-01-28 | 3,548,200 | 16.00 | 16.35 | 15.90 | 16.19 | 00:00:00 | | 2002-01-29 | 6,209,400 | 16.42 | 16.60 | 16.05 | 16.33 | 00:00:00 | | 2002-01-30 | 2,758,800 | 16.10 | 16.34 | 15.70 | 16.29 | 00:00:00 | | 2002-01-31 | 3,970,300 | 16.64 | 16.75 | 16.00 | 16.58 | 00:00:00 | | 2002-02-01 | 20,475 | 16.58 | 16.70 | 15.91 | 16.28 | 00:00:00 | | 2002-02-04 | 2,188,800 | 16.27 | 16.50 | 15.65 | 15.95 | 00:00:00 | | 2002-02-05 | 2,928,100 | 15.61 | 15.95 | 15.30 | 15.73 | 00:00:00 | | 2002-02-06 | 2,321,800 | 16.00 | 16.04 | 15.50 | 15.72 | 00:00:00 | | 2002-02-07 | 3,387,700 | 15.74 | 16.04 | 15.51 | 15.60 | 00:00:00 | | 2002-02-08 | 3,259,200 | 15.70 | 15.85 | 15.12 | 15.53 | 00:00:00 | | 2002-02-11 | 3,167,200 | 15.72 | 16.55 | 15.57 | 16.45 | 00:00:00 | | 2002-02-12 | 4,214,600 | 16.11 | 16.55 | 15.91 | 16.41 | 00:00:00 | | 2002-02-13 | 4,865,700 | 16.41 | 17.15 | 16.35 | 17.10 | 00:00:00 | | 2002-02-14 | 3,604,500 | 17.00 | 17.18 | 16.50 | 16.50 | 00:00:00 | | 2002-02-15 | 2,457,100 | 17.10 | 17.10 | 16.40 | 16.51 | 00:00:00 | | 2002-02-19 | 2,477,600 | 16.17 | 16.44 | 15.90 | 15.91 | 00:00:00 | | 2002-02-20 | 2,308,500 | 16.03 | 16.22 | 15.41 | 15.99 | 00:00:00 | | 2002-02-21 | 3,129,500 | 15.90 | 16.00 | 14.99 | 15.01 | 00:00:00 | | 2002-02-22 | 3,547,500 | 14.81 | 15.49 | 14.80 | 15.06 | 00:00:00 | | 2002-02-25 | 2,094,300 | 15.35 | 16.03 | 15.27 | 15.98 | 00:00:00 | | 2002-02-26 | 3,275,200 | 16.05 | 16.17 | 15.29 | 15.60 | 00:00:00 | | 2002-02-27 | 2,842,500 | 15.75 | 15.92 | 15.30 | 15.39 | 00:00:00 | | 2002-02-28 | 2,343,100 | 15.59 | 15.59 | 14.89 | 14.99 | 00:00:00 | | 2002-03-01 | 3,759,300 | 15.10 | 16.40 | 15.10 | 16.31 | 00:00:00 | | 2002-03-04 | 4,506,700 | 16.50 | 17.40 | 16.20 | 17.24 | 00:00:00 | | 2002-03-05 | 3,555,900 | 17.00 | 17.67 | 16.99 | 17.60 | 00:00:00 | | 2002-03-06 | 6,095,100 | 17.20 | 17.84 | 16.80 | 17.72 | 00:00:00 | | 2002-03-07 | 3,013,700 | 17.95 | 18.26 | 17.50 | 17.90 | 00:00:00 | | 2002-03-08 | 4,184,100 | 18.22 | 18.60 | 18.10 | 18.58 | 00:00:00 | | 2002-03-11 | 4,165,200 | 17.60 | 18.35 | 17.55 | 17.88 | 00:00:00 | | 2002-03-12 | 2,164,900 | 17.31 | 17.54 | 17.04 | 17.28 | 00:00:00 | | 2002-03-13 | 2,425,600 | 17.10 | 17.23 | 16.80 | 16.90 | 00:00:00 | | 2002-03-14 | 1,973,100 | 16.90 | 17.24 | 16.86 | 16.95 | 00:00:00 | | 2002-03-15 | 2,067,500 | 16.98 | 17.22 | 16.81 | 16.98 | 00:00:00 | | 2002-03-18 | 2,674,600 | 17.22 | 17.64 | 17.11 | 17.23 | 00:00:00 | | 2002-03-19 | 2,280,200 | 17.67 | 17.67 | 17.15 | 17.50 | 00:00:00 | | 2002-03-20 | 2,131,100 | 17.06 | 17.17 | 16.83 | 16.86 | 00:00:00 | | 2002-03-21 | 1,615,800 | 16.86 | 17.52 | 16.74 | 17.41 | 00:00:00 | | 2002-03-22 | 1,593,800 | 17.17 | 17.53 | 17.00 | 17.14 | 00:00:00 | | 2002-03-25 | 1,510,300 | 17.02 | 17.38 | 16.51 | 16.51 | 00:00:00 | | 2002-03-26 | 1,397,300 | 16.52 | 17.19 | 16.52 | 16.88 | 00:00:00 | | 2002-03-27 | 2,670,700 | 16.98 | 17.09 | 16.75 | 16.90 | 00:00:00 | | 2002-03-28 | 2,338,900 | 17.10 | 17.39 | 16.90 | 17.00 | 00:00:00 | | 2002-04-01 | 2,147,800 | 16.90 | 17.49 | 16.65 | 17.35 | 00:00:00 | | 2002-04-02 | 2,456,300 | 17.00 | 17.09 | 16.67 | 16.67 | 00:00:00 | | 2002-04-03 | 4,442,800 | 16.50 | 16.73 | 15.85 | 16.00 | 00:00:00 | | 2002-04-04 | 4,050,300 | 15.80 | 16.18 | 15.65 | 16.02 | 00:00:00 | | 2002-04-05 | 1,841,000 | 16.12 | 16.20 | 15.75 | 15.85 | 00:00:00 | | 2002-04-08 | 3,438,100 | 15.40 | 15.85 | 15.14 | 15.70 | 00:00:00 | | 2002-04-09 | 2,114,300 | 15.75 | 16.08 | 15.21 | 15.27 | 00:00:00 | | 2002-04-10 | 5,308,200 | 15.23 | 15.60 | 15.00 | 15.50 | 00:00:00 | | 2002-04-11 | 3,549,200 | 15.35 | 15.49 | 14.99 | 15.08 | 00:00:00 | | 2002-04-12 | 2,091,200 | 15.13 | 15.49 | 14.95 | 15.30 | 00:00:00 | | 2002-04-15 | 2,100,600 | 15.27 | 15.91 | 15.27 | 15.86 | 00:00:00 | | 2002-04-16 | 4,909,800 | 16.70 | 16.85 | 16.52 | 16.71 | 00:00:00 | | 2002-04-17 | 3,215,000 | 16.69 | 16.95 | 16.50 | 16.83 | 00:00:00 | | 2002-04-18 | 1,872,500 | 16.61 | 16.74 | 16.20 | 16.40 | 00:00:00 | | 2002-04-19 | 1,901,200 | 16.63 | 16.63 | 16.11 | 16.23 | 00:00:00 | | 2002-04-22 | 1,332,400 | 15.89 | 16.00 | 15.67 | 15.84 | 00:00:00 | | 2002-04-23 | 1,963,000 | 16.00 | 16.00 | 15.14 | 15.14 | 00:00:00 | | 2002-04-24 | 2,120,400 | 15.50 | 15.64 | 14.95 | 15.12 | 00:00:00 | | 2002-04-25 | 7,707,400 | 14.55 | 14.66 | 13.67 | 14.02 | 00:00:00 | | 2002-04-26 | 6,261,000 | 13.85 | 14.02 | 12.91 | 12.95 | 00:00:00 | | 2002-04-29 | 2,851,900 | 13.02 | 13.30 | 12.79 | 12.80 | 00:00:00 | | 2002-04-30 | 3,536,700 | 12.93 | 13.14 | 12.75 | 12.85 | 00:00:00 | | 2002-05-01 | 3,592,900 | 13.25 | 13.25 | 12.50 | 12.80 | 00:00:00 | | 2002-05-02 | 2,706,300 | 12.84 | 13.16 | 12.30 | 12.50 | 00:00:00 | | 2002-05-03 | 6,739,900 | 12.20 | 12.20 | 11.00 | 11.61 | 00:00:00 | | 2002-05-06 | 2,430,700 | 11.47 | 11.85 | 11.00 | 11.10 | 00:00:00 | | 2002-05-07 | 4,716,300 | 11.32 | 11.32 | 10.55 | 10.75 | 00:00:00 | | 2002-05-08 | 7,755,200 | 12.50 | 12.95 | 11.94 | 12.48 | 00:00:00 | | 2002-05-09 | 3,384,100 | 12.46 | 12.76 | 12.11 | 12.20 | 00:00:00 | | 2002-05-10 | 3,624,600 | 12.25 | 12.35 | 11.47 | 11.53 | 00:00:00 | | 2002-05-13 | 2,403,500 | 12.00 | 12.45 | 11.64 | 12.45 | 00:00:00 | | 2002-05-14 | 3,534,500 | 13.15 | 13.30 | 12.81 | 13.05 | 00:00:00 | | 2002-05-15 | 4,186,600 | 13.05 | 13.19 | 12.51 | 12.60 | 00:00:00 | | 2002-05-16 | 4,594,900 | 12.55 | 12.69 | 12.40 | 12.50 | 00:00:00 | | 2002-05-17 | 3,358,700 | 12.74 | 13.18 | 12.72 | 12.96 | 00:00:00 | | 2002-05-20 | 2,189,200 | 12.96 | 13.00 | 12.70 | 12.79 | 00:00:00 | | 2002-05-21 | 2,622,300 | 12.90 | 13.10 | 12.22 | 12.41 | 00:00:00 | | 2002-05-22 | 2,574,200 | 12.20 | 12.50 | 11.72 | 12.13 | 00:00:00 | | 2002-05-23 | 3,328,800 | 12.40 | 12.61 | 11.85 | 12.57 | 00:00:00 | | 2002-05-24 | 2,645,500 | 12.25 | 12.29 | 11.85 | 12.05 | 00:00:00 | | 2002-05-28 | 1,785,300 | 12.10 | 12.16 | 11.77 | 11.97 | 00:00:00 | | 2002-05-29 | 2,249,700 | 11.85 | 11.86 | 11.41 | 11.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
