|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,841,200 | 68.00 | 68.50 | 63.88 | 66.87 | 00:00:00 | | 2000-01-04 | 2,685,400 | 66.00 | 66.69 | 62.25 | 63.38 | 00:00:00 | | 2000-01-05 | 4,644,000 | 62.94 | 62.94 | 57.63 | 60.00 | 00:00:00 | | 2000-01-06 | 3,403,200 | 60.00 | 61.25 | 58.31 | 60.00 | 00:00:00 | | 2000-01-07 | 2,011,200 | 60.25 | 61.63 | 59.63 | 61.25 | 00:00:00 | | 2000-01-10 | 2,906,200 | 63.38 | 67.00 | 63.25 | 66.06 | 00:00:00 | | 2000-01-11 | 2,941,000 | 66.94 | 67.94 | 65.00 | 65.69 | 00:00:00 | | 2000-01-12 | 6,507,800 | 64.87 | 70.75 | 64.06 | 69.87 | 00:00:00 | | 2000-01-13 | 3,153,800 | 69.50 | 70.37 | 67.19 | 68.62 | 00:00:00 | | 2000-01-14 | 4,930,000 | 70.25 | 74.25 | 70.12 | 72.75 | 00:00:00 | | 2000-01-18 | 7,943,400 | 77.87 | 80.50 | 77.37 | 79.25 | 00:00:00 | | 2000-01-19 | 4,461,600 | 77.87 | 78.69 | 75.62 | 78.56 | 00:00:00 | | 2000-01-20 | 2,909,400 | 79.00 | 80.87 | 77.69 | 78.56 | 00:00:00 | | 2000-01-21 | 3,742,200 | 80.12 | 82.75 | 79.50 | 82.00 | 00:00:00 | | 2000-01-24 | 3,941,800 | 82.12 | 84.00 | 76.62 | 78.25 | 00:00:00 | | 2000-01-25 | 5,347,600 | 79.25 | 88.00 | 78.62 | 88.00 | 00:00:00 | | 2000-01-26 | 8,827,800 | 86.25 | 88.44 | 83.81 | 86.31 | 00:00:00 | | 2000-01-27 | 5,506,600 | 85.12 | 87.62 | 80.25 | 81.75 | 00:00:00 | | 2000-01-28 | 5,456,200 | 78.50 | 82.12 | 76.44 | 77.12 | 00:00:00 | | 2000-01-31 | 4,629,600 | 77.56 | 81.75 | 76.62 | 81.50 | 00:00:00 | | 2000-02-01 | 3,661,000 | 81.12 | 84.25 | 78.00 | 84.00 | 00:00:00 | | 2000-02-02 | 3,829,000 | 84.12 | 86.12 | 82.44 | 83.00 | 00:00:00 | | 2000-02-03 | 5,303,200 | 85.50 | 90.00 | 84.06 | 89.62 | 00:00:00 | | 2000-02-04 | 5,737,600 | 89.25 | 94.12 | 88.12 | 91.50 | 00:00:00 | | 2000-02-07 | 5,168,200 | 91.94 | 99.75 | 91.00 | 99.50 | 00:00:00 | | 2000-02-08 | 6,505,600 | 100.00 | 101.75 | 97.19 | 100.00 | 00:00:00 | | 2000-02-09 | 6,003,200 | 100.19 | 102.75 | 97.00 | 97.00 | 00:00:00 | | 2000-02-10 | 6,300,600 | 98.00 | 111.94 | 97.31 | 105.75 | 00:00:00 | | 2000-02-11 | 4,742,600 | 105.75 | 106.75 | 101.00 | 102.75 | 00:00:00 | | 2000-02-14 | 5,086,000 | 102.56 | 107.00 | 101.06 | 102.00 | 00:00:00 | | 2000-02-15 | 7,532,200 | 101.50 | 101.50 | 96.12 | 96.50 | 00:00:00 | | 2000-02-16 | 8,123,800 | 99.25 | 104.75 | 99.12 | 104.00 | 00:00:00 | | 2000-02-17 | 4,860,600 | 52.88 | 54.44 | 52.06 | 52.13 | 00:00:00 | | 2000-02-18 | 2,901,400 | 53.13 | 53.25 | 50.50 | 50.88 | 00:00:00 | | 2000-02-22 | 3,311,700 | 50.94 | 54.50 | 48.63 | 54.50 | 00:00:00 | | 2000-02-23 | 5,330,000 | 55.25 | 59.38 | 54.75 | 59.00 | 00:00:00 | | 2000-02-24 | 4,252,800 | 58.13 | 58.88 | 56.25 | 58.00 | 00:00:00 | | 2000-02-25 | 2,722,200 | 58.00 | 59.88 | 57.38 | 58.00 | 00:00:00 | | 2000-02-28 | 2,857,800 | 58.44 | 58.94 | 54.38 | 57.31 | 00:00:00 | | 2000-02-29 | 6,142,000 | 63.00 | 64.75 | 61.69 | 64.00 | 00:00:00 | | 2000-03-01 | 6,617,700 | 69.00 | 72.00 | 67.75 | 70.00 | 00:00:00 | | 2000-03-02 | 4,862,700 | 69.25 | 70.87 | 65.00 | 67.00 | 00:00:00 | | 2000-03-03 | 5,827,000 | 69.75 | 73.12 | 68.06 | 73.00 | 00:00:00 | | 2000-03-06 | 3,960,800 | 72.94 | 78.44 | 72.00 | 77.00 | 00:00:00 | | 2000-03-07 | 4,767,000 | 77.94 | 78.19 | 68.44 | 73.00 | 00:00:00 | | 2000-03-08 | 4,792,000 | 72.75 | 74.87 | 70.69 | 74.50 | 00:00:00 | | 2000-03-09 | 5,560,300 | 77.00 | 84.87 | 73.87 | 82.87 | 00:00:00 | | 2000-03-10 | 5,957,800 | 85.87 | 90.37 | 85.75 | 88.25 | 00:00:00 | | 2000-03-13 | 5,024,100 | 83.25 | 87.00 | 83.12 | 87.00 | 00:00:00 | | 2000-03-14 | 5,510,200 | 86.94 | 88.62 | 74.75 | 79.00 | 00:00:00 | | 2000-03-15 | 9,185,200 | 76.00 | 77.50 | 71.12 | 75.50 | 00:00:00 | | 2000-03-16 | 7,598,600 | 77.00 | 79.00 | 68.87 | 76.00 | 00:00:00 | | 2000-03-17 | 5,380,600 | 76.00 | 79.00 | 75.75 | 78.00 | 00:00:00 | | 2000-03-20 | 6,018,600 | 82.00 | 83.00 | 75.50 | 81.00 | 00:00:00 | | 2000-03-21 | 4,070,900 | 79.50 | 82.31 | 77.31 | 80.25 | 00:00:00 | | 2000-03-22 | 3,875,900 | 84.75 | 85.75 | 82.06 | 84.12 | 00:00:00 | | 2000-03-23 | 3,282,000 | 84.19 | 85.81 | 83.00 | 84.87 | 00:00:00 | | 2000-03-24 | 3,054,200 | 85.62 | 88.00 | 81.25 | 82.12 | 00:00:00 | | 2000-03-27 | 2,297,300 | 82.50 | 85.69 | 82.50 | 83.37 | 00:00:00 | | 2000-03-28 | 4,448,600 | 81.50 | 81.75 | 76.94 | 77.87 | 00:00:00 | | 2000-03-29 | 6,449,400 | 78.87 | 78.87 | 70.69 | 72.00 | 00:00:00 | | 2000-03-30 | 7,125,000 | 69.44 | 71.37 | 63.13 | 66.62 | 00:00:00 | | 2000-03-31 | 5,925,000 | 68.12 | 73.44 | 66.12 | 72.75 | 00:00:00 | | 2000-04-03 | 8,263,300 | 71.12 | 72.19 | 63.13 | 66.00 | 00:00:00 | | 2000-04-04 | 8,705,000 | 67.25 | 68.50 | 53.00 | 65.25 | 00:00:00 | | 2000-04-05 | 7,835,000 | 65.50 | 71.19 | 63.75 | 69.00 | 00:00:00 | | 2000-04-06 | 5,719,700 | 70.94 | 76.25 | 70.25 | 72.12 | 00:00:00 | | 2000-04-07 | 3,866,400 | 75.25 | 75.75 | 72.00 | 74.94 | 00:00:00 | | 2000-04-10 | 4,602,200 | 75.00 | 75.00 | 67.00 | 69.00 | 00:00:00 | | 2000-04-11 | 5,331,300 | 63.13 | 69.94 | 63.13 | 68.50 | 00:00:00 | | 2000-04-12 | 5,943,100 | 65.75 | 67.37 | 60.38 | 63.22 | 00:00:00 | | 2000-04-13 | 5,993,600 | 63.25 | 65.87 | 59.00 | 63.00 | 00:00:00 | | 2000-04-14 | 9,093,000 | 57.25 | 59.75 | 49.00 | 50.75 | 00:00:00 | | 2000-04-17 | 7,673,100 | 53.25 | 58.25 | 49.88 | 57.50 | 00:00:00 | | 2000-04-18 | 5,673,100 | 58.25 | 60.13 | 55.88 | 59.00 | 00:00:00 | | 2000-04-19 | 4,438,100 | 58.69 | 58.69 | 53.50 | 54.69 | 00:00:00 | | 2000-04-20 | 2,808,600 | 55.00 | 58.25 | 53.56 | 57.75 | 00:00:00 | | 2000-04-24 | 6,063,100 | 54.75 | 60.00 | 51.31 | 58.75 | 00:00:00 | | 2000-04-25 | 5,485,900 | 59.00 | 62.75 | 56.38 | 57.00 | 00:00:00 | | 2000-04-26 | 7,862,700 | 59.00 | 59.50 | 54.50 | 54.75 | 00:00:00 | | 2000-04-27 | 5,308,000 | 54.00 | 60.13 | 52.75 | 59.25 | 00:00:00 | | 2000-04-28 | 5,673,800 | 61.00 | 64.37 | 60.31 | 61.88 | 00:00:00 | | 2000-05-01 | 4,023,400 | 63.13 | 65.00 | 59.50 | 61.38 | 00:00:00 | | 2000-05-02 | 3,975,500 | 60.50 | 62.50 | 56.00 | 56.00 | 00:00:00 | | 2000-05-03 | 4,724,200 | 56.31 | 58.19 | 52.38 | 56.00 | 00:00:00 | | 2000-05-04 | 3,413,300 | 56.00 | 56.00 | 53.13 | 55.50 | 00:00:00 | | 2000-05-05 | 2,927,700 | 56.00 | 56.50 | 54.44 | 54.88 | 00:00:00 | | 2000-05-08 | 2,424,200 | 55.19 | 55.31 | 52.13 | 52.13 | 00:00:00 | | 2000-05-09 | 4,112,700 | 52.94 | 53.00 | 48.31 | 49.56 | 00:00:00 | | 2000-05-10 | 7,847,300 | 47.75 | 47.75 | 42.50 | 43.00 | 00:00:00 | | 2000-05-11 | 5,263,900 | 44.50 | 48.50 | 43.88 | 47.38 | 00:00:00 | | 2000-05-12 | 4,268,800 | 49.00 | 52.13 | 47.13 | 49.50 | 00:00:00 | | 2000-05-15 | 3,208,100 | 48.69 | 53.00 | 47.50 | 52.94 | 00:00:00 | | 2000-05-16 | 3,849,500 | 53.94 | 54.81 | 51.38 | 52.50 | 00:00:00 | | 2000-05-17 | 3,312,300 | 50.75 | 53.63 | 50.06 | 51.69 | 00:00:00 | | 2000-05-18 | 3,333,400 | 52.06 | 52.94 | 48.31 | 48.44 | 00:00:00 | | 2000-05-19 | 3,143,100 | 48.06 | 48.13 | 45.38 | 46.25 | 00:00:00 | | 2000-05-22 | 4,301,600 | 46.25 | 46.38 | 43.38 | 45.75 | 00:00:00 | | 2000-05-23 | 3,171,600 | 44.13 | 46.38 | 42.00 | 44.00 | 00:00:00 | | 2000-05-24 | 7,562,300 | 43.88 | 45.81 | 39.81 | 45.50 | 00:00:00 | | 2000-05-25 | 5,195,300 | 48.25 | 49.94 | 46.00 | 47.25 | 00:00:00 | | 2000-05-26 | 2,292,200 | 46.00 | 47.63 | 44.44 | 46.00 | 00:00:00 | | 2000-05-30 | 3,250,600 | 47.00 | 51.88 | 47.00 | 50.00 | 00:00:00 | | 2000-05-31 | 6,521,300 | 54.75 | 56.25 | 51.75 | 53.25 | 00:00:00 | | 2000-06-01 | 4,781,900 | 57.50 | 58.50 | 54.63 | 58.00 | 00:00:00 | | 2000-06-02 | 6,322,500 | 61.00 | 65.00 | 60.63 | 62.50 | 00:00:00 | | 2000-06-05 | 3,573,400 | 62.56 | 64.75 | 61.88 | 63.25 | 00:00:00 | | 2000-06-06 | 3,653,000 | 63.94 | 64.94 | 58.00 | 59.00 | 00:00:00 | | 2000-06-07 | 3,537,000 | 60.50 | 62.13 | 59.56 | 61.44 | 00:00:00 | | 2000-06-08 | 3,610,500 | 63.38 | 64.00 | 62.25 | 62.88 | 00:00:00 | | 2000-06-09 | 2,433,400 | 63.25 | 64.00 | 60.88 | 62.00 | 00:00:00 | | 2000-06-12 | 1,945,500 | 62.00 | 62.00 | 58.25 | 58.75 | 00:00:00 | | 2000-06-13 | 3,390,500 | 60.50 | 60.50 | 55.75 | 60.25 | 00:00:00 | | 2000-06-14 | 2,063,900 | 60.19 | 60.25 | 57.00 | 57.06 | 00:00:00 | | 2000-06-15 | 2,795,300 | 57.44 | 61.50 | 56.81 | 61.00 | 00:00:00 | | 2000-06-16 | 2,623,900 | 60.63 | 62.25 | 58.00 | 60.00 | 00:00:00 | | 2000-06-19 | 5,108,300 | 60.50 | 67.56 | 60.50 | 66.50 | 00:00:00 | | 2000-06-20 | 6,267,200 | 67.56 | 71.31 | 67.50 | 70.00 | 00:00:00 | | 2000-06-21 | 2,542,800 | 70.06 | 70.06 | 67.75 | 69.00 | 00:00:00 | | 2000-06-22 | 2,658,900 | 68.12 | 68.94 | 64.00 | 64.25 | 00:00:00 | | 2000-06-23 | 3,197,200 | 65.50 | 67.87 | 64.62 | 65.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
