|
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 | 2003-10-30 | 4,946,600 | 9.47 | 9.60 | 9.33 | 9.41 | 00:00:00 | 2003-10-31 | 2,736,000 | 9.51 | 9.51 | 9.15 | 9.24 | 00:00:00 | 2003-11-03 | 3,072,900 | 9.25 | 9.52 | 9.25 | 9.49 | 00:00:00 | 2003-11-04 | 2,573,600 | 9.49 | 9.59 | 9.38 | 9.48 | 00:00:00 | 2003-11-05 | 2,725,200 | 9.48 | 9.60 | 9.26 | 9.44 | 00:00:00 | 2003-11-06 | 3,575,800 | 9.46 | 9.51 | 9.29 | 9.49 | 00:00:00 | 2003-11-07 | 3,042,600 | 9.50 | 9.62 | 9.30 | 9.39 | 00:00:00 | 2003-11-10 | 3,856,300 | 9.31 | 9.39 | 8.93 | 9.00 | 00:00:00 | 2003-11-11 | 2,550,000 | 8.89 | 8.99 | 8.80 | 8.85 | 00:00:00 | 2003-11-12 | 4,241,000 | 8.90 | 9.34 | 8.90 | 9.23 | 00:00:00 | 2003-11-13 | 17,858,700 | 9.23 | 10.47 | 9.20 | 10.14 | 00:00:00 | 2003-11-14 | 9,179,400 | 10.05 | 10.19 | 9.72 | 9.80 | 00:00:00 | 2003-11-17 | 5,492,400 | 9.60 | 9.74 | 9.41 | 9.60 | 00:00:00 | 2003-11-18 | 4,150,800 | 9.72 | 9.85 | 9.22 | 9.26 | 00:00:00 | 2003-11-19 | 3,666,900 | 9.35 | 9.51 | 9.24 | 9.33 | 00:00:00 | 2003-11-20 | 4,663,500 | 9.26 | 9.47 | 9.06 | 9.13 | 00:00:00 | 2003-11-21 | 4,831,300 | 9.21 | 9.22 | 8.93 | 8.99 | 00:00:00 | 2003-11-24 | 4,221,500 | 9.15 | 9.31 | 9.11 | 9.27 | 00:00:00 | 2003-11-25 | 3,541,800 | 9.33 | 9.55 | 9.20 | 9.39 | 00:00:00 | 2003-11-26 | 2,700,700 | 9.45 | 9.55 | 9.23 | 9.35 | 00:00:00 | 2003-11-28 | 904,000 | 9.35 | 9.44 | 9.33 | 9.41 | 00:00:00 | 2003-12-01 | 3,313,000 | 9.45 | 9.50 | 9.22 | 9.42 | 00:00:00 | 2003-12-02 | 2,313,100 | 9.37 | 9.42 | 9.27 | 9.33 | 00:00:00 | 2003-12-03 | 4,915,600 | 9.38 | 9.43 | 9.00 | 9.02 | 00:00:00 | 2003-12-04 | 3,765,700 | 9.02 | 9.18 | 8.86 | 9.00 | 00:00:00 | 2003-12-05 | 4,107,200 | 8.75 | 8.93 | 8.65 | 8.75 | 00:00:00 | 2003-12-08 | 3,719,800 | 8.65 | 8.84 | 8.50 | 8.65 | 00:00:00 | 2003-12-09 | 4,060,500 | 8.70 | 8.81 | 8.30 | 8.39 | 00:00:00 | 2003-12-10 | 4,137,600 | 8.36 | 8.50 | 8.16 | 8.30 | 00:00:00 | 2003-12-11 | 3,463,500 | 8.26 | 8.79 | 8.26 | 8.74 | 00:00:00 | 2003-12-12 | 2,492,400 | 8.89 | 8.89 | 8.55 | 8.69 | 00:00:00 | 2003-12-15 | 5,658,600 | 8.93 | 8.95 | 8.71 | 8.75 | 00:00:00 | 2003-12-16 | 7,896,400 | 8.70 | 8.72 | 8.27 | 8.37 | 00:00:00 | 2003-12-17 | 4,032,900 | 8.34 | 8.43 | 8.23 | 8.37 | 00:00:00 | 2003-12-18 | 4,452,800 | 8.27 | 8.72 | 8.27 | 8.64 | 00:00:00 | 2003-12-19 | 2,902,100 | 8.65 | 8.75 | 8.40 | 8.64 | 00:00:00 | 2003-12-22 | 2,812,400 | 8.45 | 8.63 | 8.43 | 8.55 | 00:00:00 | 2003-12-23 | 4,190,500 | 8.49 | 8.80 | 8.49 | 8.79 | 00:00:00 | 2003-12-24 | 787,900 | 8.80 | 8.85 | 8.70 | 8.76 | 00:00:00 | 2003-12-26 | 601,700 | 8.75 | 8.90 | 8.75 | 8.77 | 00:00:00 | 2003-12-29 | 2,270,500 | 8.76 | 8.90 | 8.76 | 8.88 | 00:00:00 | 2003-12-30 | 1,974,400 | 8.95 | 8.98 | 8.82 | 8.89 | 00:00:00 | 2003-12-31 | 2,361,800 | 8.83 | 8.98 | 8.75 | 8.87 | 00:00:00 | 2004-01-02 | 2,823,100 | 8.97 | 9.14 | 8.90 | 8.95 | 00:00:00 | 2004-01-05 | 4,683,300 | 9.08 | 9.49 | 9.06 | 9.45 | 00:00:00 | 2004-01-06 | 4,647,500 | 9.45 | 9.65 | 9.35 | 9.56 | 00:00:00 | 2004-01-07 | 4,604,600 | 9.65 | 9.86 | 9.60 | 9.76 | 00:00:00 | 2004-01-08 | 8,875,200 | 9.94 | 10.61 | 9.86 | 10.56 | 00:00:00 | 2004-01-09 | 9,355,900 | 10.56 | 11.04 | 10.33 | 10.43 | 00:00:00 | 2004-01-12 | 4,958,800 | 10.55 | 10.92 | 10.46 | 10.90 | 00:00:00 | 2004-01-13 | 4,539,400 | 10.90 | 10.90 | 10.40 | 10.54 | 00:00:00 | 2004-01-14 | 4,282,200 | 10.69 | 10.70 | 10.27 | 10.43 | 00:00:00 | 2004-01-15 | 5,303,500 | 10.47 | 10.94 | 10.40 | 10.78 | 00:00:00 | 2004-01-16 | 8,084,400 | 10.79 | 11.30 | 10.75 | 11.30 | 00:00:00 | 2004-01-20 | 7,486,300 | 11.30 | 11.50 | 11.00 | 11.45 | 00:00:00 | 2004-01-21 | 5,698,900 | 11.23 | 11.38 | 11.00 | 11.15 | 00:00:00 | 2004-01-22 | 6,011,400 | 11.11 | 11.35 | 10.65 | 10.66 | 00:00:00 | 2004-01-23 | 4,572,000 | 10.73 | 10.83 | 10.39 | 10.55 | 00:00:00 | 2004-01-26 | 4,253,600 | 10.51 | 10.81 | 10.42 | 10.80 | 00:00:00 | 2004-01-27 | 4,258,100 | 10.80 | 10.80 | 10.50 | 10.50 | 00:00:00 | 2004-01-28 | 8,529,500 | 10.71 | 11.03 | 10.53 | 10.67 | 00:00:00 | 2004-01-29 | 9,935,100 | 10.88 | 10.88 | 9.69 | 10.19 | 00:00:00 | 2004-01-30 | 3,793,100 | 10.22 | 10.40 | 10.05 | 10.29 | 00:00:00 | 2004-02-02 | 4,782,700 | 10.52 | 10.58 | 10.21 | 10.29 | 00:00:00 | 2004-02-03 | 3,349,600 | 10.26 | 10.42 | 10.15 | 10.37 | 00:00:00 | 2004-02-04 | 5,428,600 | 10.19 | 10.24 | 9.95 | 10.02 | 00:00:00 | 2004-02-05 | 3,400,500 | 10.14 | 10.23 | 9.95 | 10.08 | 00:00:00 | 2004-02-06 | 4,106,500 | 10.17 | 10.70 | 10.01 | 10.68 | 00:00:00 | 2004-02-09 | 2,482,500 | 10.69 | 10.82 | 10.62 | 10.62 | 00:00:00 | 2004-02-10 | 3,207,400 | 10.66 | 10.72 | 10.44 | 10.68 | 00:00:00 | 2004-02-11 | 2,903,000 | 10.68 | 10.95 | 10.59 | 10.93 | 00:00:00 | 2004-02-12 | 3,278,900 | 10.81 | 11.00 | 10.64 | 10.70 | 00:00:00 | 2004-02-13 | 2,412,200 | 10.75 | 10.84 | 10.30 | 10.51 | 00:00:00 | 2004-02-17 | 2,301,500 | 10.72 | 10.75 | 10.61 | 10.71 | 00:00:00 | 2004-02-18 | 3,118,200 | 10.77 | 10.83 | 10.58 | 10.64 | 00:00:00 | 2004-02-19 | 3,190,300 | 10.85 | 10.91 | 10.41 | 10.46 | 00:00:00 | 2004-02-20 | 4,805,600 | 10.46 | 10.50 | 10.10 | 10.42 | 00:00:00 | 2004-02-23 | 3,407,400 | 10.42 | 10.55 | 10.03 | 10.14 | 00:00:00 | 2004-02-24 | 3,201,900 | 10.06 | 10.46 | 10.03 | 10.10 | 00:00:00 | 2004-02-25 | 2,704,500 | 10.23 | 10.36 | 10.20 | 10.30 | 00:00:00 | 2004-02-26 | 3,488,000 | 10.24 | 10.46 | 10.17 | 10.29 | 00:00:00 | 2004-02-27 | 3,742,400 | 10.10 | 10.42 | 10.02 | 10.10 | 00:00:00 | 2004-03-01 | 3,800,200 | 10.15 | 10.50 | 10.03 | 10.49 | 00:00:00 | 2004-03-02 | 3,545,300 | 10.56 | 10.79 | 10.39 | 10.41 | 00:00:00 | 2004-03-03 | 2,733,100 | 10.25 | 10.37 | 10.10 | 10.28 | 00:00:00 | 2004-03-04 | 2,129,800 | 10.25 | 10.39 | 10.22 | 10.34 | 00:00:00 | 2004-03-05 | 3,736,600 | 10.24 | 10.40 | 10.10 | 10.29 | 00:00:00 | 2004-03-08 | 4,603,900 | 10.31 | 10.45 | 9.83 | 9.85 | 00:00:00 | 2004-03-09 | 5,188,100 | 9.96 | 9.97 | 9.58 | 9.74 | 00:00:00 | 2004-03-10 | 4,174,700 | 9.74 | 9.95 | 9.37 | 9.39 | 00:00:00 | 2004-03-11 | 4,126,000 | 9.24 | 9.72 | 9.21 | 9.30 | 00:00:00 | 2004-03-12 | 3,204,400 | 9.41 | 9.53 | 9.26 | 9.44 | 00:00:00 | 2004-03-15 | 3,128,500 | 9.40 | 9.40 | 8.82 | 9.20 | 00:00:00 | 2004-03-16 | 4,376,700 | 9.27 | 9.36 | 8.82 | 9.09 | 00:00:00 | 2004-03-17 | 2,486,900 | 9.17 | 9.46 | 9.17 | 9.35 | 00:00:00 | 2004-03-18 | 3,906,800 | 9.31 | 9.32 | 8.95 | 9.09 | 00:00:00 | 2004-03-19 | 2,634,600 | 9.00 | 9.17 | 8.92 | 8.92 | 00:00:00 | 2004-03-22 | 5,319,000 | 8.90 | 8.90 | 8.53 | 8.64 | 00:00:00 | 2004-03-23 | 3,692,600 | 8.75 | 9.90 | 8.62 | 8.82 | 00:00:00 | 2004-03-24 | 3,896,200 | 8.88 | 9.19 | 8.81 | 9.06 | 00:00:00 | 2004-03-25 | 3,869,800 | 9.26 | 9.57 | 9.21 | 9.55 | 00:00:00 | 2004-03-26 | 2,499,800 | 9.52 | 9.64 | 9.41 | 9.46 | 00:00:00 | 2004-03-29 | 2,895,900 | 9.58 | 9.81 | 9.57 | 9.62 | 00:00:00 | 2004-03-30 | 3,734,400 | 9.56 | 9.63 | 9.32 | 9.45 | 00:00:00 | 2004-03-31 | 3,408,100 | 9.46 | 9.64 | 9.32 | 9.34 | 00:00:00 | 2004-04-01 | 3,330,300 | 9.44 | 9.70 | 9.41 | 9.46 | 00:00:00 | 2004-04-02 | 3,045,300 | 9.78 | 9.93 | 9.75 | 9.84 | 00:00:00 | 2004-04-05 | 3,368,100 | 9.75 | 9.94 | 9.69 | 9.91 | 00:00:00 | 2004-04-06 | 2,408,700 | 9.81 | 9.89 | 9.61 | 9.75 | 00:00:00 | 2004-04-07 | 2,557,900 | 9.76 | 9.89 | 9.51 | 9.77 | 00:00:00 | 2004-04-08 | 1,532,300 | 9.00 | 9.90 | 9.00 | 9.76 | 00:00:00 | 2004-04-12 | 1,708,100 | 9.63 | 9.84 | 9.57 | 9.77 | 00:00:00 | 2004-04-13 | 2,190,000 | 9.80 | 9.83 | 9.41 | 9.42 | 00:00:00 | 2004-04-14 | 2,116,900 | 9.28 | 9.53 | 9.25 | 9.39 | 00:00:00 | 2004-04-15 | 3,264,500 | 9.39 | 9.44 | 8.96 | 9.02 | 00:00:00 | 2004-04-16 | 2,954,000 | 9.02 | 9.02 | 8.81 | 8.85 | 00:00:00 | 2004-04-19 | 2,143,000 | 8.88 | 9.00 | 8.75 | 8.98 | 00:00:00 | 2004-04-20 | 2,519,700 | 8.94 | 9.05 | 8.60 | 8.60 | 00:00:00 | 2004-04-21 | 2,601,800 | 8.77 | 8.85 | 8.59 | 8.77 | 00:00:00 | 2004-04-22 | 3,534,900 | 8.72 | 8.95 | 8.57 | 8.65 | 00:00:00 | 2004-04-23 | 3,120,700 | 8.72 | 8.98 | 8.72 | 8.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|