|
 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 | | 2002-05-29 | 2,249,700 | 11.85 | 11.86 | 11.41 | 11.41 | 00:00:00 | | 2002-05-30 | 2,067,400 | 11.25 | 11.73 | 11.20 | 11.52 | 00:00:00 | | 2002-05-31 | 1,681,200 | 11.66 | 11.80 | 11.28 | 11.40 | 00:00:00 | | 2002-06-03 | 3,770,500 | 11.23 | 11.28 | 10.72 | 10.84 | 00:00:00 | | 2002-06-04 | 3,970,300 | 10.84 | 11.22 | 10.55 | 11.00 | 00:00:00 | | 2002-06-05 | 2,742,900 | 11.10 | 11.16 | 10.65 | 10.89 | 00:00:00 | | 2002-06-06 | 4,055,800 | 10.78 | 10.85 | 10.30 | 10.60 | 00:00:00 | | 2002-06-07 | 3,713,700 | 10.12 | 10.37 | 9.85 | 10.31 | 00:00:00 | | 2002-06-10 | 2,437,300 | 10.40 | 10.65 | 10.20 | 10.45 | 00:00:00 | | 2002-06-11 | 3,939,000 | 10.75 | 10.75 | 9.83 | 9.96 | 00:00:00 | | 2002-06-12 | 4,407,500 | 9.84 | 10.16 | 9.55 | 9.75 | 00:00:00 | | 2002-06-13 | 4,463,100 | 9.76 | 9.95 | 9.30 | 9.30 | 00:00:00 | | 2002-06-14 | 4,570,200 | 9.00 | 9.38 | 8.85 | 9.32 | 00:00:00 | | 2002-06-17 | 3,572,900 | 9.43 | 9.99 | 9.40 | 9.86 | 00:00:00 | | 2002-06-18 | 3,190,900 | 9.81 | 10.25 | 9.71 | 9.80 | 00:00:00 | | 2002-06-19 | 3,033,000 | 9.55 | 9.74 | 9.15 | 9.30 | 00:00:00 | | 2002-06-20 | 4,346,100 | 9.16 | 9.49 | 8.55 | 8.69 | 00:00:00 | | 2002-06-21 | 4,014,700 | 8.12 | 8.69 | 7.50 | 8.41 | 00:00:00 | | 2002-06-24 | 3,193,000 | 8.20 | 8.79 | 8.02 | 8.51 | 00:00:00 | | 2002-06-25 | 3,541,800 | 8.52 | 8.73 | 7.80 | 7.89 | 00:00:00 | | 2002-06-26 | 4,258,200 | 7.60 | 8.43 | 7.40 | 8.34 | 00:00:00 | | 2002-06-27 | 4,358,300 | 8.50 | 8.93 | 8.25 | 8.93 | 00:00:00 | | 2002-06-28 | 4,001,100 | 8.83 | 9.00 | 8.57 | 8.75 | 00:00:00 | | 2002-07-01 | 2,170,300 | 8.52 | 8.75 | 7.90 | 8.00 | 00:00:00 | | 2002-07-02 | 3,440,500 | 7.76 | 7.82 | 7.43 | 7.50 | 00:00:00 | | 2002-07-03 | 3,228,100 | 7.22 | 7.60 | 7.20 | 7.60 | 00:00:00 | | 2002-07-05 | 2,511,700 | 7.87 | 8.95 | 7.87 | 8.41 | 00:00:00 | | 2002-07-08 | 3,545,100 | 8.55 | 8.74 | 7.45 | 7.89 | 00:00:00 | | 2002-07-09 | 2,987,000 | 7.90 | 8.07 | 7.60 | 7.69 | 00:00:00 | | 2002-07-10 | 3,573,200 | 7.88 | 7.88 | 7.29 | 7.37 | 00:00:00 | | 2002-07-11 | 12,605,000 | 7.43 | 7.67 | 6.89 | 7.20 | 00:00:00 | | 2002-07-12 | 7,570,900 | 7.20 | 7.55 | 7.00 | 7.41 | 00:00:00 | | 2002-07-15 | 4,108,300 | 7.31 | 8.00 | 7.11 | 7.67 | 00:00:00 | | 2002-07-16 | 6,927,900 | 7.50 | 8.30 | 7.50 | 8.00 | 00:00:00 | | 2002-07-17 | 3,574,000 | 8.39 | 8.54 | 7.61 | 7.84 | 00:00:00 | | 2002-07-18 | 2,450,800 | 7.94 | 8.00 | 7.49 | 7.55 | 00:00:00 | | 2002-07-19 | 2,806,600 | 7.55 | 7.78 | 7.10 | 7.34 | 00:00:00 | | 2002-07-22 | 3,109,900 | 7.16 | 7.50 | 6.89 | 6.98 | 00:00:00 | | 2002-07-23 | 2,905,900 | 7.09 | 7.30 | 6.78 | 6.79 | 00:00:00 | | 2002-07-24 | 4,831,900 | 6.55 | 6.94 | 6.34 | 6.75 | 00:00:00 | | 2002-07-25 | 7,611,200 | 7.50 | 7.65 | 6.41 | 6.70 | 00:00:00 | | 2002-07-26 | 3,258,900 | 6.95 | 7.14 | 6.65 | 7.00 | 00:00:00 | | 2002-07-29 | 2,765,800 | 7.50 | 7.53 | 7.05 | 7.53 | 00:00:00 | | 2002-07-30 | 3,366,500 | 7.53 | 7.88 | 7.25 | 7.84 | 00:00:00 | | 2002-07-31 | 4,395,600 | 7.75 | 7.85 | 7.48 | 7.80 | 00:00:00 | | 2002-08-01 | 2,902,900 | 7.70 | 8.00 | 7.35 | 7.85 | 00:00:00 | | 2002-08-02 | 5,328,500 | 7.57 | 7.64 | 7.00 | 7.11 | 00:00:00 | | 2002-08-05 | 3,698,100 | 7.04 | 7.18 | 6.35 | 6.39 | 00:00:00 | | 2002-08-06 | 3,002,500 | 6.45 | 6.97 | 6.45 | 6.65 | 00:00:00 | | 2002-08-07 | 3,620,400 | 6.95 | 7.08 | 6.41 | 6.60 | 00:00:00 | | 2002-08-08 | 3,859,200 | 6.70 | 7.10 | 6.50 | 7.00 | 00:00:00 | | 2002-08-09 | 2,368,900 | 6.93 | 7.08 | 6.71 | 6.89 | 00:00:00 | | 2002-08-12 | 2,174,200 | 6.79 | 6.80 | 6.66 | 6.70 | 00:00:00 | | 2002-08-13 | 3,154,800 | 6.70 | 6.88 | 6.25 | 6.26 | 00:00:00 | | 2002-08-14 | 4,517,300 | 6.21 | 7.40 | 6.15 | 7.40 | 00:00:00 | | 2002-08-15 | 4,856,500 | 7.31 | 7.85 | 7.08 | 7.80 | 00:00:00 | | 2002-08-16 | 3,702,600 | 7.72 | 8.34 | 7.62 | 8.26 | 00:00:00 | | 2002-08-19 | 3,291,100 | 8.26 | 8.91 | 8.20 | 8.72 | 00:00:00 | | 2002-08-20 | 3,819,100 | 8.70 | 8.70 | 8.24 | 8.38 | 00:00:00 | | 2002-08-21 | 2,933,400 | 8.60 | 8.82 | 8.36 | 8.75 | 00:00:00 | | 2002-08-22 | 3,705,900 | 8.45 | 8.80 | 8.39 | 8.49 | 00:00:00 | | 2002-08-23 | 2,331,900 | 8.50 | 8.50 | 8.02 | 8.06 | 00:00:00 | | 2002-08-26 | 3,528,000 | 8.10 | 8.39 | 7.86 | 8.15 | 00:00:00 | | 2002-08-27 | 2,531,200 | 8.23 | 8.31 | 7.63 | 7.94 | 00:00:00 | | 2002-08-28 | 1,827,900 | 7.70 | 7.70 | 7.41 | 7.41 | 00:00:00 | | 2002-08-29 | 2,736,700 | 7.26 | 7.62 | 7.11 | 7.36 | 00:00:00 | | 2002-08-30 | 2,104,900 | 7.12 | 7.53 | 7.12 | 7.33 | 00:00:00 | | 2002-09-03 | 2,185,500 | 7.02 | 7.10 | 6.87 | 6.96 | 00:00:00 | | 2002-09-04 | 4,728,100 | 7.19 | 7.70 | 7.02 | 7.70 | 00:00:00 | | 2002-09-05 | 3,039,500 | 7.43 | 7.56 | 7.28 | 7.36 | 00:00:00 | | 2002-09-06 | 2,736,400 | 7.66 | 7.97 | 7.65 | 7.74 | 00:00:00 | | 2002-09-09 | 2,111,300 | 7.74 | 7.89 | 7.45 | 7.80 | 00:00:00 | | 2002-09-10 | 2,796,300 | 7.80 | 8.28 | 7.76 | 7.99 | 00:00:00 | | 2002-09-11 | 1,879,300 | 8.26 | 8.43 | 8.14 | 8.28 | 00:00:00 | | 2002-09-12 | 2,203,700 | 8.14 | 8.16 | 7.78 | 7.85 | 00:00:00 | | 2002-09-13 | 2,239,000 | 7.53 | 7.89 | 7.52 | 7.63 | 00:00:00 | | 2002-09-16 | 1,689,000 | 7.51 | 7.62 | 7.20 | 7.25 | 00:00:00 | | 2002-09-17 | 2,556,900 | 7.50 | 7.55 | 7.02 | 7.10 | 00:00:00 | | 2002-09-18 | 3,847,200 | 7.10 | 7.14 | 6.81 | 7.05 | 00:00:00 | | 2002-09-19 | 4,093,500 | 6.80 | 7.06 | 6.65 | 6.68 | 00:00:00 | | 2002-09-20 | 3,344,300 | 6.68 | 6.75 | 6.50 | 6.65 | 00:00:00 | | 2002-09-23 | 2,763,000 | 6.54 | 6.54 | 6.30 | 6.35 | 00:00:00 | | 2002-09-24 | 3,558,900 | 6.25 | 6.60 | 6.17 | 6.23 | 00:00:00 | | 2002-09-25 | 3,889,600 | 6.32 | 6.96 | 6.20 | 6.63 | 00:00:00 | | 2002-09-26 | 2,683,000 | 6.74 | 6.92 | 6.40 | 6.52 | 00:00:00 | | 2002-09-27 | 2,043,600 | 6.54 | 6.84 | 6.46 | 6.51 | 00:00:00 | | 2002-09-30 | 2,512,100 | 6.10 | 6.48 | 6.09 | 6.35 | 00:00:00 | | 2002-10-01 | 4,619,700 | 6.39 | 6.65 | 6.17 | 6.65 | 00:00:00 | | 2002-10-02 | 3,155,600 | 6.54 | 6.75 | 6.26 | 6.30 | 00:00:00 | | 2002-10-03 | 4,283,100 | 6.20 | 6.31 | 5.77 | 5.96 | 00:00:00 | | 2002-10-04 | 4,466,000 | 5.94 | 6.07 | 5.34 | 5.65 | 00:00:00 | | 2002-10-07 | 3,199,800 | 5.32 | 5.61 | 5.20 | 5.23 | 00:00:00 | | 2002-10-08 | 9,255,800 | 5.35 | 5.40 | 4.25 | 4.40 | 00:00:00 | | 2002-10-09 | 5,282,400 | 4.30 | 4.66 | 4.16 | 4.16 | 00:00:00 | | 2002-10-10 | 8,232,400 | 4.19 | 4.38 | 4.07 | 4.15 | 00:00:00 | | 2002-10-11 | 8,171,100 | 4.30 | 4.48 | 4.08 | 4.18 | 00:00:00 | | 2002-10-14 | 4,997,800 | 4.02 | 4.30 | 3.97 | 4.14 | 00:00:00 | | 2002-10-15 | 6,915,700 | 4.70 | 5.25 | 4.54 | 5.00 | 00:00:00 | | 2002-10-16 | 3,810,900 | 4.60 | 4.66 | 4.21 | 4.35 | 00:00:00 | | 2002-10-17 | 2,797,800 | 4.56 | 4.88 | 4.52 | 4.70 | 00:00:00 | | 2002-10-18 | 2,268,100 | 4.55 | 4.78 | 4.45 | 4.49 | 00:00:00 | | 2002-10-21 | 3,133,500 | 4.49 | 5.00 | 4.31 | 5.00 | 00:00:00 | | 2002-10-22 | 3,788,800 | 4.65 | 5.00 | 4.53 | 4.58 | 00:00:00 | | 2002-10-23 | 4,364,500 | 4.74 | 5.08 | 4.50 | 5.04 | 00:00:00 | | 2002-10-24 | 11,916,300 | 7.30 | 7.30 | 5.74 | 5.81 | 00:00:00 | | 2002-10-25 | 5,257,000 | 5.84 | 6.02 | 5.70 | 5.91 | 00:00:00 | | 2002-10-28 | 6,649,400 | 6.60 | 6.60 | 5.95 | 6.00 | 00:00:00 | | 2002-10-29 | 5,101,000 | 6.00 | 6.00 | 5.40 | 5.65 | 00:00:00 | | 2002-10-30 | 3,229,100 | 5.75 | 6.10 | 5.61 | 6.09 | 00:00:00 | | 2002-10-31 | 3,227,900 | 6.00 | 6.11 | 5.75 | 5.90 | 00:00:00 | | 2002-11-01 | 4,037,700 | 5.69 | 6.47 | 5.69 | 6.47 | 00:00:00 | | 2002-11-04 | 6,745,200 | 6.85 | 7.20 | 6.62 | 6.71 | 00:00:00 | | 2002-11-05 | 3,277,400 | 6.61 | 6.80 | 6.35 | 6.59 | 00:00:00 | | 2002-11-06 | 4,087,300 | 6.74 | 7.20 | 6.63 | 7.20 | 00:00:00 | | 2002-11-07 | 5,027,400 | 7.21 | 7.21 | 6.20 | 6.30 | 00:00:00 | | 2002-11-08 | 3,413,600 | 6.36 | 6.57 | 6.10 | 6.45 | 00:00:00 | | 2002-11-11 | 2,806,600 | 6.27 | 6.30 | 5.92 | 6.01 | 00:00:00 | | 2002-11-12 | 2,878,200 | 6.12 | 6.37 | 6.03 | 6.17 | 00:00:00 | | 2002-11-13 | 2,962,800 | 6.17 | 6.40 | 6.02 | 6.12 | 00:00:00 | | 2002-11-14 | 3,546,800 | 6.40 | 6.74 | 6.30 | 6.74 | 00:00:00 | | 2002-11-15 | 4,066,800 | 6.58 | 6.63 | 6.36 | 6.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
