|
 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 | | 2002-11-15 | 4,066,800 | 6.58 | 6.63 | 6.36 | 6.46 | 00:00:00 | | 2002-11-18 | 3,888,200 | 6.68 | 6.84 | 6.50 | 6.55 | 00:00:00 | | 2002-11-19 | 4,139,500 | 6.51 | 6.52 | 6.09 | 6.11 | 00:00:00 | | 2002-11-20 | 6,764,900 | 6.15 | 6.80 | 6.15 | 6.80 | 00:00:00 | | 2002-11-21 | 7,636,900 | 6.99 | 7.58 | 6.95 | 7.50 | 00:00:00 | | 2002-11-22 | 4,824,100 | 7.51 | 7.66 | 7.34 | 7.65 | 00:00:00 | | 2002-11-25 | 4,651,100 | 7.66 | 8.17 | 7.66 | 8.01 | 00:00:00 | | 2002-11-26 | 3,219,600 | 8.01 | 8.01 | 7.57 | 7.60 | 00:00:00 | | 2002-11-27 | 3,303,100 | 7.94 | 8.17 | 7.81 | 8.00 | 00:00:00 | | 2002-11-29 | 2,819,300 | 8.24 | 8.54 | 7.92 | 8.54 | 00:00:00 | | 2002-12-02 | 4,079,200 | 8.83 | 8.86 | 8.03 | 8.03 | 00:00:00 | | 2002-12-03 | 2,832,000 | 8.03 | 8.03 | 7.55 | 7.56 | 00:00:00 | | 2002-12-04 | 4,509,100 | 7.00 | 7.17 | 6.88 | 7.06 | 00:00:00 | | 2002-12-05 | 3,261,900 | 7.12 | 7.24 | 6.76 | 6.85 | 00:00:00 | | 2002-12-06 | 3,741,000 | 6.47 | 6.88 | 6.45 | 6.71 | 00:00:00 | | 2002-12-09 | 4,583,700 | 6.72 | 6.72 | 6.00 | 6.01 | 00:00:00 | | 2002-12-10 | 3,736,800 | 6.19 | 6.42 | 6.17 | 6.39 | 00:00:00 | | 2002-12-11 | 2,248,000 | 6.34 | 6.60 | 6.20 | 6.48 | 00:00:00 | | 2002-12-12 | 2,805,900 | 6.50 | 6.58 | 6.37 | 6.42 | 00:00:00 | | 2002-12-13 | 2,660,400 | 6.42 | 6.42 | 6.07 | 6.18 | 00:00:00 | | 2002-12-16 | 2,632,100 | 6.18 | 6.40 | 6.12 | 6.40 | 00:00:00 | | 2002-12-17 | 3,516,300 | 6.40 | 6.64 | 6.15 | 6.19 | 00:00:00 | | 2002-12-18 | 4,408,400 | 6.20 | 6.20 | 5.76 | 5.76 | 00:00:00 | | 2002-12-19 | 4,375,800 | 5.76 | 5.99 | 5.52 | 5.70 | 00:00:00 | | 2002-12-20 | 4,096,400 | 5.71 | 5.90 | 5.59 | 5.75 | 00:00:00 | | 2002-12-23 | 2,746,000 | 5.75 | 5.89 | 5.69 | 5.85 | 00:00:00 | | 2002-12-24 | 1,176,600 | 5.68 | 5.85 | 5.68 | 5.70 | 00:00:00 | | 2002-12-26 | 2,290,200 | 5.76 | 5.84 | 5.67 | 5.79 | 00:00:00 | | 2002-12-27 | 2,044,400 | 5.80 | 5.85 | 5.66 | 5.80 | 00:00:00 | | 2002-12-30 | 2,899,200 | 5.71 | 5.80 | 5.42 | 5.47 | 00:00:00 | | 2002-12-31 | 3,805,000 | 5.48 | 5.77 | 5.39 | 5.77 | 00:00:00 | | 2003-01-02 | 4,051,500 | 5.89 | 6.06 | 5.60 | 6.06 | 00:00:00 | | 2003-01-03 | 2,144,800 | 5.96 | 6.08 | 5.86 | 5.94 | 00:00:00 | | 2003-01-06 | 4,643,500 | 6.00 | 6.06 | 5.95 | 5.96 | 00:00:00 | | 2003-01-07 | 5,715,200 | 6.34 | 6.40 | 6.08 | 6.25 | 00:00:00 | | 2003-01-08 | 3,008,600 | 6.08 | 6.18 | 5.96 | 6.01 | 00:00:00 | | 2003-01-09 | 4,247,400 | 6.19 | 6.30 | 5.98 | 6.00 | 00:00:00 | | 2003-01-10 | 5,261,800 | 5.91 | 6.25 | 5.76 | 6.15 | 00:00:00 | | 2003-01-13 | 7,397,800 | 6.32 | 6.84 | 6.20 | 6.32 | 00:00:00 | | 2003-01-14 | 4,605,500 | 6.25 | 6.45 | 6.21 | 6.24 | 00:00:00 | | 2003-01-15 | 4,032,100 | 6.25 | 6.41 | 6.09 | 6.26 | 00:00:00 | | 2003-01-16 | 3,005,400 | 6.35 | 6.37 | 6.07 | 6.19 | 00:00:00 | | 2003-01-17 | 4,345,200 | 6.15 | 6.15 | 5.92 | 6.05 | 00:00:00 | | 2003-01-21 | 3,084,000 | 6.01 | 6.08 | 5.81 | 5.81 | 00:00:00 | | 2003-01-22 | 5,305,400 | 5.90 | 6.02 | 5.82 | 5.90 | 00:00:00 | | 2003-01-23 | 16,559,300 | 5.16 | 5.19 | 4.88 | 4.88 | 00:00:00 | | 2003-01-24 | 6,881,800 | 4.90 | 4.94 | 4.80 | 4.81 | 00:00:00 | | 2003-01-27 | 3,814,100 | 4.76 | 4.79 | 4.42 | 4.56 | 00:00:00 | | 2003-01-28 | 3,902,900 | 4.61 | 4.89 | 4.50 | 4.89 | 00:00:00 | | 2003-01-29 | 3,681,500 | 4.84 | 4.84 | 4.50 | 4.74 | 00:00:00 | | 2003-01-30 | 3,831,300 | 4.79 | 4.80 | 4.31 | 4.44 | 00:00:00 | | 2003-01-31 | 3,715,200 | 4.44 | 4.48 | 4.25 | 4.41 | 00:00:00 | | 2003-02-03 | 2,151,900 | 4.42 | 4.50 | 4.28 | 4.33 | 00:00:00 | | 2003-02-04 | 1,710,400 | 4.34 | 4.39 | 4.21 | 4.28 | 00:00:00 | | 2003-02-05 | 2,071,500 | 4.33 | 4.37 | 4.15 | 4.18 | 00:00:00 | | 2003-02-06 | 1,698,500 | 4.19 | 4.23 | 4.09 | 4.13 | 00:00:00 | | 2003-02-07 | 3,286,500 | 4.14 | 4.28 | 4.00 | 4.01 | 00:00:00 | | 2003-02-10 | 1,834,400 | 4.10 | 4.21 | 4.00 | 4.15 | 00:00:00 | | 2003-02-11 | 2,637,600 | 4.20 | 4.23 | 3.97 | 4.05 | 00:00:00 | | 2003-02-12 | 1,562,800 | 4.03 | 4.10 | 3.97 | 3.97 | 00:00:00 | | 2003-02-13 | 2,877,400 | 3.98 | 4.09 | 3.78 | 4.03 | 00:00:00 | | 2003-02-14 | 2,211,300 | 4.05 | 4.26 | 4.00 | 4.26 | 00:00:00 | | 2003-02-18 | 3,944,600 | 4.31 | 4.58 | 4.28 | 4.58 | 00:00:00 | | 2003-02-19 | 2,147,100 | 4.55 | 4.55 | 4.35 | 4.41 | 00:00:00 | | 2003-02-20 | 2,636,600 | 4.45 | 4.50 | 4.32 | 4.32 | 00:00:00 | | 2003-02-21 | 2,264,500 | 4.50 | 4.50 | 4.20 | 4.25 | 00:00:00 | | 2003-02-24 | 2,161,500 | 4.37 | 4.54 | 4.24 | 4.32 | 00:00:00 | | 2003-02-25 | 2,010,700 | 4.23 | 4.45 | 4.21 | 4.43 | 00:00:00 | | 2003-02-26 | 1,741,600 | 4.43 | 4.43 | 4.24 | 4.33 | 00:00:00 | | 2003-02-27 | 1,252,400 | 4.34 | 4.43 | 4.28 | 4.31 | 00:00:00 | | 2003-02-28 | 1,508,300 | 4.37 | 4.47 | 4.31 | 4.44 | 00:00:00 | | 2003-03-03 | 1,517,500 | 4.50 | 4.62 | 4.32 | 4.34 | 00:00:00 | | 2003-03-04 | 1,362,100 | 4.30 | 4.45 | 4.19 | 4.34 | 00:00:00 | | 2003-03-05 | 857,800 | 4.30 | 4.41 | 4.28 | 4.33 | 00:00:00 | | 2003-03-06 | 1,598,600 | 4.21 | 4.34 | 4.15 | 4.20 | 00:00:00 | | 2003-03-07 | 1,456,600 | 4.13 | 4.22 | 4.12 | 4.18 | 00:00:00 | | 2003-03-10 | 975,100 | 4.23 | 4.23 | 4.10 | 4.11 | 00:00:00 | | 2003-03-11 | 889,400 | 4.11 | 4.17 | 4.06 | 4.06 | 00:00:00 | | 2003-03-12 | 1,709,900 | 4.35 | 4.35 | 4.01 | 4.15 | 00:00:00 | | 2003-03-13 | 2,863,400 | 4.20 | 4.45 | 4.20 | 4.45 | 00:00:00 | | 2003-03-14 | 2,322,100 | 4.51 | 4.51 | 4.21 | 4.25 | 00:00:00 | | 2003-03-17 | 4,221,200 | 4.25 | 4.77 | 4.19 | 4.75 | 00:00:00 | | 2003-03-18 | 3,856,700 | 4.76 | 5.05 | 4.62 | 5.00 | 00:00:00 | | 2003-03-19 | 3,597,600 | 5.07 | 5.09 | 4.75 | 4.93 | 00:00:00 | | 2003-03-20 | 3,552,900 | 4.85 | 5.31 | 4.79 | 5.06 | 00:00:00 | | 2003-03-21 | 3,386,600 | 5.30 | 5.34 | 5.12 | 5.27 | 00:00:00 | | 2003-03-24 | 2,380,400 | 4.99 | 5.10 | 4.83 | 4.90 | 00:00:00 | | 2003-03-25 | 2,245,100 | 4.80 | 5.20 | 4.80 | 5.01 | 00:00:00 | | 2003-03-26 | 2,703,200 | 5.02 | 5.02 | 4.80 | 4.80 | 00:00:00 | | 2003-03-27 | 2,330,400 | 4.77 | 4.85 | 4.65 | 4.72 | 00:00:00 | | 2003-03-28 | 1,461,200 | 4.61 | 4.80 | 4.61 | 4.69 | 00:00:00 | | 2003-03-31 | 1,478,100 | 4.59 | 4.62 | 4.50 | 4.52 | 00:00:00 | | 2003-04-01 | 1,340,000 | 4.55 | 4.70 | 4.55 | 4.59 | 00:00:00 | | 2003-04-02 | 2,351,100 | 4.81 | 4.95 | 4.78 | 4.84 | 00:00:00 | | 2003-04-03 | 2,105,000 | 4.88 | 4.89 | 4.75 | 4.78 | 00:00:00 | | 2003-04-04 | 1,926,600 | 4.79 | 4.79 | 4.64 | 4.64 | 00:00:00 | | 2003-04-07 | 3,224,500 | 4.90 | 4.94 | 4.70 | 4.77 | 00:00:00 | | 2003-04-08 | 1,261,300 | 4.77 | 4.77 | 4.36 | 4.62 | 00:00:00 | | 2003-04-09 | 2,624,200 | 4.62 | 4.74 | 4.50 | 4.52 | 00:00:00 | | 2003-04-10 | 1,987,400 | 4.53 | 4.57 | 4.40 | 4.55 | 00:00:00 | | 2003-04-11 | 1,558,500 | 4.63 | 4.66 | 4.43 | 4.44 | 00:00:00 | | 2003-04-14 | 1,965,900 | 4.44 | 4.50 | 4.37 | 4.48 | 00:00:00 | | 2003-04-15 | 2,807,600 | 4.48 | 4.70 | 4.41 | 4.62 | 00:00:00 | | 2003-04-16 | 3,332,200 | 4.76 | 4.85 | 4.63 | 4.66 | 00:00:00 | | 2003-04-17 | 3,552,500 | 4.66 | 4.92 | 4.61 | 4.92 | 00:00:00 | | 2003-04-21 | 3,282,000 | 4.92 | 5.06 | 4.86 | 5.01 | 00:00:00 | | 2003-04-22 | 3,839,100 | 4.96 | 5.20 | 4.90 | 5.18 | 00:00:00 | | 2003-04-23 | 5,040,600 | 5.17 | 5.45 | 5.06 | 5.41 | 00:00:00 | | 2003-04-24 | 5,650,000 | 5.12 | 5.59 | 5.10 | 5.32 | 00:00:00 | | 2003-04-25 | 5,538,200 | 5.32 | 5.32 | 4.73 | 5.06 | 00:00:00 | | 2003-04-28 | 2,765,600 | 5.15 | 5.26 | 5.08 | 5.13 | 00:00:00 | | 2003-04-29 | 3,047,000 | 5.25 | 5.41 | 5.16 | 5.38 | 00:00:00 | | 2003-04-30 | 3,235,900 | 4.82 | 5.44 | 4.82 | 5.36 | 00:00:00 | | 2003-05-01 | 2,374,100 | 5.48 | 5.48 | 5.23 | 5.45 | 00:00:00 | | 2003-05-02 | 4,603,900 | 5.35 | 5.48 | 5.25 | 5.39 | 00:00:00 | | 2003-05-05 | 3,343,700 | 5.39 | 5.44 | 4.79 | 5.39 | 00:00:00 | | 2003-05-06 | 5,821,700 | 5.34 | 5.37 | 5.23 | 5.28 | 00:00:00 | | 2003-05-07 | 8,013,500 | 5.26 | 5.27 | 5.05 | 5.14 | 00:00:00 | | 2003-05-08 | 5,129,500 | 5.00 | 5.14 | 4.50 | 5.14 | 00:00:00 | | 2003-05-09 | 6,657,000 | 5.24 | 5.50 | 5.22 | 5.50 | 00:00:00 | | 2003-05-12 | 8,973,900 | 5.59 | 5.90 | 5.51 | 5.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
