Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.58 (+1.01%) LSI Corporation - [Ticker: LSI]Chart LSI Corporation  News LSI Corporation  Download Historical Prices for Metastock LSI Corporation and Others  Technical Analysis LSI Corporation  
Last Trade98.54Last Trade Time2018-12-04 - 00:00:00
Variation+0.58 (+1.01%)Open98.06
High98.70Low97.99
Volume16,761Average Volume (3m)0
YieldBid / Ask81.24 x 500 - 81.29 x 200
Former Close97.9552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-128,973,9005.595.905.515.7100:00:00
2003-05-138,419,4005.605.745.525.5800:00:00
2003-05-146,125,5005.605.655.505.6100:00:00
2003-05-155,410,8005.565.845.565.8400:00:00
2003-05-165,037,0005.845.905.715.8500:00:00
2003-05-194,880,7005.685.745.505.5700:00:00
2003-05-205,296,5005.525.585.425.4700:00:00
2003-05-213,151,5005.475.505.405.4400:00:00
2003-05-226,734,0005.455.705.415.6900:00:00
2003-05-233,449,2005.685.805.655.7200:00:00
2003-05-275,956,5005.756.015.606.0000:00:00
2003-05-286,068,2006.006.115.966.0300:00:00
2003-05-295,429,1006.086.266.046.1900:00:00
2003-05-306,480,3006.306.416.146.4000:00:00
2003-06-025,444,1006.506.616.206.2300:00:00
2003-06-037,444,9006.236.486.216.4300:00:00
2003-06-045,898,2006.436.826.406.7700:00:00
2003-06-054,551,9006.776.996.516.9700:00:00
2003-06-067,480,7007.077.216.596.6100:00:00
2003-06-094,757,6006.616.666.456.5700:00:00
2003-06-102,300,0006.606.746.446.7400:00:00
2003-06-119,950,9006.747.176.477.1500:00:00
2003-06-125,829,7007.157.307.017.2700:00:00
2003-06-133,503,0007.277.286.936.9900:00:00
2003-06-164,212,0007.047.156.847.1300:00:00
2003-06-175,187,0006.957.386.957.3500:00:00
2003-06-184,466,7007.287.647.247.6400:00:00
2003-06-196,609,3008.048.087.677.6900:00:00
2003-06-205,166,1008.008.007.677.7400:00:00
2003-06-234,781,1007.667.707.187.2800:00:00
2003-06-245,225,1006.507.246.506.9500:00:00
2003-06-253,808,9007.007.196.987.0000:00:00
2003-06-262,380,3007.037.277.017.2400:00:00
2003-06-272,456,2007.287.327.057.0700:00:00
2003-06-306,221,2007.357.446.977.0800:00:00
2003-07-014,911,8007.127.497.127.4600:00:00
2003-07-026,046,7007.557.957.547.9000:00:00
2003-07-032,548,4007.688.007.667.8500:00:00
2003-07-075,003,5008.008.447.988.4400:00:00
2003-07-085,261,5008.448.808.348.7700:00:00
2003-07-095,594,8008.708.908.628.7000:00:00
2003-07-105,223,0008.288.438.208.2700:00:00
2003-07-114,912,5008.348.518.308.5000:00:00
2003-07-144,535,3008.848.958.648.8300:00:00
2003-07-154,950,3008.938.998.688.7600:00:00
2003-07-163,936,3008.838.848.418.5100:00:00
2003-07-174,370,2008.278.397.867.8800:00:00
2003-07-183,014,7008.028.147.818.1100:00:00
2003-07-212,102,0008.118.117.807.8900:00:00
2003-07-223,563,4008.098.508.078.4000:00:00
2003-07-234,204,9008.438.738.138.7200:00:00
2003-07-2410,512,7009.479.628.099.0300:00:00
2003-07-255,204,4009.039.388.779.0400:00:00
2003-07-286,423,8009.039.539.039.5200:00:00
2003-07-295,580,6009.529.589.209.3900:00:00
2003-07-303,238,2009.459.479.099.1000:00:00
2003-07-315,376,8009.349.579.229.3100:00:00
2003-08-013,334,2009.359.469.179.4500:00:00
2003-08-042,919,9009.439.509.129.4200:00:00
2003-08-052,902,0009.409.409.039.1000:00:00
2003-08-064,132,3009.109.318.929.2400:00:00
2003-08-073,323,0009.289.359.019.0500:00:00
2003-08-086,161,1009.069.188.448.6900:00:00
2003-08-112,733,7008.698.968.598.9000:00:00
2003-08-122,638,3008.889.208.809.1600:00:00
2003-08-134,414,6009.229.659.209.4600:00:00
2003-08-144,028,4009.509.609.399.4900:00:00
2003-08-151,768,8009.599.599.409.5900:00:00
2003-08-186,043,4009.7710.399.7710.2700:00:00
2003-08-194,609,70010.4710.4910.3210.4500:00:00
2003-08-207,223,60010.1110.9910.1110.8100:00:00
2003-08-2111,674,60010.9811.4310.9211.2600:00:00
2003-08-226,450,20011.7311.8811.2511.3500:00:00
2003-08-254,183,70010.4011.3910.4011.0800:00:00
2003-08-2610,121,50010.9211.0310.2711.0000:00:00
2003-08-277,813,60010.9411.4210.7411.3600:00:00
2003-08-283,752,70011.4611.5510.3611.5500:00:00
2003-08-294,101,80011.5511.6011.3511.5400:00:00
2003-09-027,516,90011.5412.9011.0611.2600:00:00
2003-09-038,672,10011.3411.4710.9311.0100:00:00
2003-09-048,153,50010.9711.1510.8511.0800:00:00
2003-09-056,139,50011.0811.5710.9911.2600:00:00
2003-09-084,184,70011.3011.6111.2611.6000:00:00
2003-09-095,390,60011.5911.7911.4811.6400:00:00
2003-09-106,564,30011.4611.4710.8711.0100:00:00
2003-09-116,071,70011.0411.2310.9211.1300:00:00
2003-09-124,465,00011.1311.3510.9211.2900:00:00
2003-09-153,203,30011.3911.5011.1311.2000:00:00
2003-09-163,315,80011.2011.6111.2011.5500:00:00
2003-09-175,728,90011.5911.9011.4411.5600:00:00
2003-09-185,190,20011.6211.9411.3511.7500:00:00
2003-09-194,702,60011.7511.9911.6511.9600:00:00
2003-09-224,077,60011.6911.7311.3211.4000:00:00
2003-09-234,063,80011.5511.5511.3311.3900:00:00
2003-09-244,911,50011.4711.4810.3810.8200:00:00
2003-09-257,519,80010.9211.0010.1410.2600:00:00
2003-09-268,743,90010.1410.239.759.7600:00:00
2003-09-295,054,90010.0210.119.749.8600:00:00
2003-09-3013,511,2009.879.878.908.9900:00:00
2003-10-018,458,8009.099.188.898.9800:00:00
2003-10-028,386,3009.059.148.988.9900:00:00
2003-10-037,317,2009.489.909.159.3200:00:00
2003-10-063,678,6009.529.619.369.4400:00:00
2003-10-076,588,4008.789.518.789.5000:00:00
2003-10-084,379,1009.519.559.279.3400:00:00
2003-10-096,308,5009.479.689.309.4200:00:00
2003-10-104,196,9009.529.539.309.3300:00:00
2003-10-134,176,2009.429.599.409.4200:00:00
2003-10-144,618,9009.429.859.409.8100:00:00
2003-10-157,049,80010.0310.199.769.8100:00:00
2003-10-164,421,7009.819.859.529.7000:00:00
2003-10-174,738,5009.709.739.379.4100:00:00
2003-10-203,598,5009.419.609.299.4100:00:00
2003-10-217,307,8009.409.699.359.6700:00:00
2003-10-2215,185,0009.509.558.758.9900:00:00
2003-10-2310,548,3008.618.858.408.5900:00:00
2003-10-245,982,0008.558.788.378.5000:00:00
2003-10-272,813,2008.688.778.608.6800:00:00
2003-10-285,375,0008.789.248.709.2000:00:00
2003-10-293,365,7009.139.559.039.2500:00:00
2003-10-304,946,6009.479.609.339.4100:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources