|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-12 | 8,973,900 | 5.59 | 5.90 | 5.51 | 5.71 | 00:00:00 | 2003-05-13 | 8,419,400 | 5.60 | 5.74 | 5.52 | 5.58 | 00:00:00 | 2003-05-14 | 6,125,500 | 5.60 | 5.65 | 5.50 | 5.61 | 00:00:00 | 2003-05-15 | 5,410,800 | 5.56 | 5.84 | 5.56 | 5.84 | 00:00:00 | 2003-05-16 | 5,037,000 | 5.84 | 5.90 | 5.71 | 5.85 | 00:00:00 | 2003-05-19 | 4,880,700 | 5.68 | 5.74 | 5.50 | 5.57 | 00:00:00 | 2003-05-20 | 5,296,500 | 5.52 | 5.58 | 5.42 | 5.47 | 00:00:00 | 2003-05-21 | 3,151,500 | 5.47 | 5.50 | 5.40 | 5.44 | 00:00:00 | 2003-05-22 | 6,734,000 | 5.45 | 5.70 | 5.41 | 5.69 | 00:00:00 | 2003-05-23 | 3,449,200 | 5.68 | 5.80 | 5.65 | 5.72 | 00:00:00 | 2003-05-27 | 5,956,500 | 5.75 | 6.01 | 5.60 | 6.00 | 00:00:00 | 2003-05-28 | 6,068,200 | 6.00 | 6.11 | 5.96 | 6.03 | 00:00:00 | 2003-05-29 | 5,429,100 | 6.08 | 6.26 | 6.04 | 6.19 | 00:00:00 | 2003-05-30 | 6,480,300 | 6.30 | 6.41 | 6.14 | 6.40 | 00:00:00 | 2003-06-02 | 5,444,100 | 6.50 | 6.61 | 6.20 | 6.23 | 00:00:00 | 2003-06-03 | 7,444,900 | 6.23 | 6.48 | 6.21 | 6.43 | 00:00:00 | 2003-06-04 | 5,898,200 | 6.43 | 6.82 | 6.40 | 6.77 | 00:00:00 | 2003-06-05 | 4,551,900 | 6.77 | 6.99 | 6.51 | 6.97 | 00:00:00 | 2003-06-06 | 7,480,700 | 7.07 | 7.21 | 6.59 | 6.61 | 00:00:00 | 2003-06-09 | 4,757,600 | 6.61 | 6.66 | 6.45 | 6.57 | 00:00:00 | 2003-06-10 | 2,300,000 | 6.60 | 6.74 | 6.44 | 6.74 | 00:00:00 | 2003-06-11 | 9,950,900 | 6.74 | 7.17 | 6.47 | 7.15 | 00:00:00 | 2003-06-12 | 5,829,700 | 7.15 | 7.30 | 7.01 | 7.27 | 00:00:00 | 2003-06-13 | 3,503,000 | 7.27 | 7.28 | 6.93 | 6.99 | 00:00:00 | 2003-06-16 | 4,212,000 | 7.04 | 7.15 | 6.84 | 7.13 | 00:00:00 | 2003-06-17 | 5,187,000 | 6.95 | 7.38 | 6.95 | 7.35 | 00:00:00 | 2003-06-18 | 4,466,700 | 7.28 | 7.64 | 7.24 | 7.64 | 00:00:00 | 2003-06-19 | 6,609,300 | 8.04 | 8.08 | 7.67 | 7.69 | 00:00:00 | 2003-06-20 | 5,166,100 | 8.00 | 8.00 | 7.67 | 7.74 | 00:00:00 | 2003-06-23 | 4,781,100 | 7.66 | 7.70 | 7.18 | 7.28 | 00:00:00 | 2003-06-24 | 5,225,100 | 6.50 | 7.24 | 6.50 | 6.95 | 00:00:00 | 2003-06-25 | 3,808,900 | 7.00 | 7.19 | 6.98 | 7.00 | 00:00:00 | 2003-06-26 | 2,380,300 | 7.03 | 7.27 | 7.01 | 7.24 | 00:00:00 | 2003-06-27 | 2,456,200 | 7.28 | 7.32 | 7.05 | 7.07 | 00:00:00 | 2003-06-30 | 6,221,200 | 7.35 | 7.44 | 6.97 | 7.08 | 00:00:00 | 2003-07-01 | 4,911,800 | 7.12 | 7.49 | 7.12 | 7.46 | 00:00:00 | 2003-07-02 | 6,046,700 | 7.55 | 7.95 | 7.54 | 7.90 | 00:00:00 | 2003-07-03 | 2,548,400 | 7.68 | 8.00 | 7.66 | 7.85 | 00:00:00 | 2003-07-07 | 5,003,500 | 8.00 | 8.44 | 7.98 | 8.44 | 00:00:00 | 2003-07-08 | 5,261,500 | 8.44 | 8.80 | 8.34 | 8.77 | 00:00:00 | 2003-07-09 | 5,594,800 | 8.70 | 8.90 | 8.62 | 8.70 | 00:00:00 | 2003-07-10 | 5,223,000 | 8.28 | 8.43 | 8.20 | 8.27 | 00:00:00 | 2003-07-11 | 4,912,500 | 8.34 | 8.51 | 8.30 | 8.50 | 00:00:00 | 2003-07-14 | 4,535,300 | 8.84 | 8.95 | 8.64 | 8.83 | 00:00:00 | 2003-07-15 | 4,950,300 | 8.93 | 8.99 | 8.68 | 8.76 | 00:00:00 | 2003-07-16 | 3,936,300 | 8.83 | 8.84 | 8.41 | 8.51 | 00:00:00 | 2003-07-17 | 4,370,200 | 8.27 | 8.39 | 7.86 | 7.88 | 00:00:00 | 2003-07-18 | 3,014,700 | 8.02 | 8.14 | 7.81 | 8.11 | 00:00:00 | 2003-07-21 | 2,102,000 | 8.11 | 8.11 | 7.80 | 7.89 | 00:00:00 | 2003-07-22 | 3,563,400 | 8.09 | 8.50 | 8.07 | 8.40 | 00:00:00 | 2003-07-23 | 4,204,900 | 8.43 | 8.73 | 8.13 | 8.72 | 00:00:00 | 2003-07-24 | 10,512,700 | 9.47 | 9.62 | 8.09 | 9.03 | 00:00:00 | 2003-07-25 | 5,204,400 | 9.03 | 9.38 | 8.77 | 9.04 | 00:00:00 | 2003-07-28 | 6,423,800 | 9.03 | 9.53 | 9.03 | 9.52 | 00:00:00 | 2003-07-29 | 5,580,600 | 9.52 | 9.58 | 9.20 | 9.39 | 00:00:00 | 2003-07-30 | 3,238,200 | 9.45 | 9.47 | 9.09 | 9.10 | 00:00:00 | 2003-07-31 | 5,376,800 | 9.34 | 9.57 | 9.22 | 9.31 | 00:00:00 | 2003-08-01 | 3,334,200 | 9.35 | 9.46 | 9.17 | 9.45 | 00:00:00 | 2003-08-04 | 2,919,900 | 9.43 | 9.50 | 9.12 | 9.42 | 00:00:00 | 2003-08-05 | 2,902,000 | 9.40 | 9.40 | 9.03 | 9.10 | 00:00:00 | 2003-08-06 | 4,132,300 | 9.10 | 9.31 | 8.92 | 9.24 | 00:00:00 | 2003-08-07 | 3,323,000 | 9.28 | 9.35 | 9.01 | 9.05 | 00:00:00 | 2003-08-08 | 6,161,100 | 9.06 | 9.18 | 8.44 | 8.69 | 00:00:00 | 2003-08-11 | 2,733,700 | 8.69 | 8.96 | 8.59 | 8.90 | 00:00:00 | 2003-08-12 | 2,638,300 | 8.88 | 9.20 | 8.80 | 9.16 | 00:00:00 | 2003-08-13 | 4,414,600 | 9.22 | 9.65 | 9.20 | 9.46 | 00:00:00 | 2003-08-14 | 4,028,400 | 9.50 | 9.60 | 9.39 | 9.49 | 00:00:00 | 2003-08-15 | 1,768,800 | 9.59 | 9.59 | 9.40 | 9.59 | 00:00:00 | 2003-08-18 | 6,043,400 | 9.77 | 10.39 | 9.77 | 10.27 | 00:00:00 | 2003-08-19 | 4,609,700 | 10.47 | 10.49 | 10.32 | 10.45 | 00:00:00 | 2003-08-20 | 7,223,600 | 10.11 | 10.99 | 10.11 | 10.81 | 00:00:00 | 2003-08-21 | 11,674,600 | 10.98 | 11.43 | 10.92 | 11.26 | 00:00:00 | 2003-08-22 | 6,450,200 | 11.73 | 11.88 | 11.25 | 11.35 | 00:00:00 | 2003-08-25 | 4,183,700 | 10.40 | 11.39 | 10.40 | 11.08 | 00:00:00 | 2003-08-26 | 10,121,500 | 10.92 | 11.03 | 10.27 | 11.00 | 00:00:00 | 2003-08-27 | 7,813,600 | 10.94 | 11.42 | 10.74 | 11.36 | 00:00:00 | 2003-08-28 | 3,752,700 | 11.46 | 11.55 | 10.36 | 11.55 | 00:00:00 | 2003-08-29 | 4,101,800 | 11.55 | 11.60 | 11.35 | 11.54 | 00:00:00 | 2003-09-02 | 7,516,900 | 11.54 | 12.90 | 11.06 | 11.26 | 00:00:00 | 2003-09-03 | 8,672,100 | 11.34 | 11.47 | 10.93 | 11.01 | 00:00:00 | 2003-09-04 | 8,153,500 | 10.97 | 11.15 | 10.85 | 11.08 | 00:00:00 | 2003-09-05 | 6,139,500 | 11.08 | 11.57 | 10.99 | 11.26 | 00:00:00 | 2003-09-08 | 4,184,700 | 11.30 | 11.61 | 11.26 | 11.60 | 00:00:00 | 2003-09-09 | 5,390,600 | 11.59 | 11.79 | 11.48 | 11.64 | 00:00:00 | 2003-09-10 | 6,564,300 | 11.46 | 11.47 | 10.87 | 11.01 | 00:00:00 | 2003-09-11 | 6,071,700 | 11.04 | 11.23 | 10.92 | 11.13 | 00:00:00 | 2003-09-12 | 4,465,000 | 11.13 | 11.35 | 10.92 | 11.29 | 00:00:00 | 2003-09-15 | 3,203,300 | 11.39 | 11.50 | 11.13 | 11.20 | 00:00:00 | 2003-09-16 | 3,315,800 | 11.20 | 11.61 | 11.20 | 11.55 | 00:00:00 | 2003-09-17 | 5,728,900 | 11.59 | 11.90 | 11.44 | 11.56 | 00:00:00 | 2003-09-18 | 5,190,200 | 11.62 | 11.94 | 11.35 | 11.75 | 00:00:00 | 2003-09-19 | 4,702,600 | 11.75 | 11.99 | 11.65 | 11.96 | 00:00:00 | 2003-09-22 | 4,077,600 | 11.69 | 11.73 | 11.32 | 11.40 | 00:00:00 | 2003-09-23 | 4,063,800 | 11.55 | 11.55 | 11.33 | 11.39 | 00:00:00 | 2003-09-24 | 4,911,500 | 11.47 | 11.48 | 10.38 | 10.82 | 00:00:00 | 2003-09-25 | 7,519,800 | 10.92 | 11.00 | 10.14 | 10.26 | 00:00:00 | 2003-09-26 | 8,743,900 | 10.14 | 10.23 | 9.75 | 9.76 | 00:00:00 | 2003-09-29 | 5,054,900 | 10.02 | 10.11 | 9.74 | 9.86 | 00:00:00 | 2003-09-30 | 13,511,200 | 9.87 | 9.87 | 8.90 | 8.99 | 00:00:00 | 2003-10-01 | 8,458,800 | 9.09 | 9.18 | 8.89 | 8.98 | 00:00:00 | 2003-10-02 | 8,386,300 | 9.05 | 9.14 | 8.98 | 8.99 | 00:00:00 | 2003-10-03 | 7,317,200 | 9.48 | 9.90 | 9.15 | 9.32 | 00:00:00 | 2003-10-06 | 3,678,600 | 9.52 | 9.61 | 9.36 | 9.44 | 00:00:00 | 2003-10-07 | 6,588,400 | 8.78 | 9.51 | 8.78 | 9.50 | 00:00:00 | 2003-10-08 | 4,379,100 | 9.51 | 9.55 | 9.27 | 9.34 | 00:00:00 | 2003-10-09 | 6,308,500 | 9.47 | 9.68 | 9.30 | 9.42 | 00:00:00 | 2003-10-10 | 4,196,900 | 9.52 | 9.53 | 9.30 | 9.33 | 00:00:00 | 2003-10-13 | 4,176,200 | 9.42 | 9.59 | 9.40 | 9.42 | 00:00:00 | 2003-10-14 | 4,618,900 | 9.42 | 9.85 | 9.40 | 9.81 | 00:00:00 | 2003-10-15 | 7,049,800 | 10.03 | 10.19 | 9.76 | 9.81 | 00:00:00 | 2003-10-16 | 4,421,700 | 9.81 | 9.85 | 9.52 | 9.70 | 00:00:00 | 2003-10-17 | 4,738,500 | 9.70 | 9.73 | 9.37 | 9.41 | 00:00:00 | 2003-10-20 | 3,598,500 | 9.41 | 9.60 | 9.29 | 9.41 | 00:00:00 | 2003-10-21 | 7,307,800 | 9.40 | 9.69 | 9.35 | 9.67 | 00:00:00 | 2003-10-22 | 15,185,000 | 9.50 | 9.55 | 8.75 | 8.99 | 00:00:00 | 2003-10-23 | 10,548,300 | 8.61 | 8.85 | 8.40 | 8.59 | 00:00:00 | 2003-10-24 | 5,982,000 | 8.55 | 8.78 | 8.37 | 8.50 | 00:00:00 | 2003-10-27 | 2,813,200 | 8.68 | 8.77 | 8.60 | 8.68 | 00:00:00 | 2003-10-28 | 5,375,000 | 8.78 | 9.24 | 8.70 | 9.20 | 00:00:00 | 2003-10-29 | 3,365,700 | 9.13 | 9.55 | 9.03 | 9.25 | 00:00:00 | 2003-10-30 | 4,946,600 | 9.47 | 9.60 | 9.33 | 9.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|