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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-032,841,20068.0068.5063.8866.8700:00:00
2000-01-042,685,40066.0066.6962.2563.3800:00:00
2000-01-054,644,00062.9462.9457.6360.0000:00:00
2000-01-063,403,20060.0061.2558.3160.0000:00:00
2000-01-072,011,20060.2561.6359.6361.2500:00:00
2000-01-102,906,20063.3867.0063.2566.0600:00:00
2000-01-112,941,00066.9467.9465.0065.6900:00:00
2000-01-126,507,80064.8770.7564.0669.8700:00:00
2000-01-133,153,80069.5070.3767.1968.6200:00:00
2000-01-144,930,00070.2574.2570.1272.7500:00:00
2000-01-187,943,40077.8780.5077.3779.2500:00:00
2000-01-194,461,60077.8778.6975.6278.5600:00:00
2000-01-202,909,40079.0080.8777.6978.5600:00:00
2000-01-213,742,20080.1282.7579.5082.0000:00:00
2000-01-243,941,80082.1284.0076.6278.2500:00:00
2000-01-255,347,60079.2588.0078.6288.0000:00:00
2000-01-268,827,80086.2588.4483.8186.3100:00:00
2000-01-275,506,60085.1287.6280.2581.7500:00:00
2000-01-285,456,20078.5082.1276.4477.1200:00:00
2000-01-314,629,60077.5681.7576.6281.5000:00:00
2000-02-013,661,00081.1284.2578.0084.0000:00:00
2000-02-023,829,00084.1286.1282.4483.0000:00:00
2000-02-035,303,20085.5090.0084.0689.6200:00:00
2000-02-045,737,60089.2594.1288.1291.5000:00:00
2000-02-075,168,20091.9499.7591.0099.5000:00:00
2000-02-086,505,600100.00101.7597.19100.0000:00:00
2000-02-096,003,200100.19102.7597.0097.0000:00:00
2000-02-106,300,60098.00111.9497.31105.7500:00:00
2000-02-114,742,600105.75106.75101.00102.7500:00:00
2000-02-145,086,000102.56107.00101.06102.0000:00:00
2000-02-157,532,200101.50101.5096.1296.5000:00:00
2000-02-168,123,80099.25104.7599.12104.0000:00:00
2000-02-174,860,60052.8854.4452.0652.1300:00:00
2000-02-182,901,40053.1353.2550.5050.8800:00:00
2000-02-223,311,70050.9454.5048.6354.5000:00:00
2000-02-235,330,00055.2559.3854.7559.0000:00:00
2000-02-244,252,80058.1358.8856.2558.0000:00:00
2000-02-252,722,20058.0059.8857.3858.0000:00:00
2000-02-282,857,80058.4458.9454.3857.3100:00:00
2000-02-296,142,00063.0064.7561.6964.0000:00:00
2000-03-016,617,70069.0072.0067.7570.0000:00:00
2000-03-024,862,70069.2570.8765.0067.0000:00:00
2000-03-035,827,00069.7573.1268.0673.0000:00:00
2000-03-063,960,80072.9478.4472.0077.0000:00:00
2000-03-074,767,00077.9478.1968.4473.0000:00:00
2000-03-084,792,00072.7574.8770.6974.5000:00:00
2000-03-095,560,30077.0084.8773.8782.8700:00:00
2000-03-105,957,80085.8790.3785.7588.2500:00:00
2000-03-135,024,10083.2587.0083.1287.0000:00:00
2000-03-145,510,20086.9488.6274.7579.0000:00:00
2000-03-159,185,20076.0077.5071.1275.5000:00:00
2000-03-167,598,60077.0079.0068.8776.0000:00:00
2000-03-175,380,60076.0079.0075.7578.0000:00:00
2000-03-206,018,60082.0083.0075.5081.0000:00:00
2000-03-214,070,90079.5082.3177.3180.2500:00:00
2000-03-223,875,90084.7585.7582.0684.1200:00:00
2000-03-233,282,00084.1985.8183.0084.8700:00:00
2000-03-243,054,20085.6288.0081.2582.1200:00:00
2000-03-272,297,30082.5085.6982.5083.3700:00:00
2000-03-284,448,60081.5081.7576.9477.8700:00:00
2000-03-296,449,40078.8778.8770.6972.0000:00:00
2000-03-307,125,00069.4471.3763.1366.6200:00:00
2000-03-315,925,00068.1273.4466.1272.7500:00:00
2000-04-038,263,30071.1272.1963.1366.0000:00:00
2000-04-048,705,00067.2568.5053.0065.2500:00:00
2000-04-057,835,00065.5071.1963.7569.0000:00:00
2000-04-065,719,70070.9476.2570.2572.1200:00:00
2000-04-073,866,40075.2575.7572.0074.9400:00:00
2000-04-104,602,20075.0075.0067.0069.0000:00:00
2000-04-115,331,30063.1369.9463.1368.5000:00:00
2000-04-125,943,10065.7567.3760.3863.2200:00:00
2000-04-135,993,60063.2565.8759.0063.0000:00:00
2000-04-149,093,00057.2559.7549.0050.7500:00:00
2000-04-177,673,10053.2558.2549.8857.5000:00:00
2000-04-185,673,10058.2560.1355.8859.0000:00:00
2000-04-194,438,10058.6958.6953.5054.6900:00:00
2000-04-202,808,60055.0058.2553.5657.7500:00:00
2000-04-246,063,10054.7560.0051.3158.7500:00:00
2000-04-255,485,90059.0062.7556.3857.0000:00:00
2000-04-267,862,70059.0059.5054.5054.7500:00:00
2000-04-275,308,00054.0060.1352.7559.2500:00:00
2000-04-285,673,80061.0064.3760.3161.8800:00:00
2000-05-014,023,40063.1365.0059.5061.3800:00:00
2000-05-023,975,50060.5062.5056.0056.0000:00:00
2000-05-034,724,20056.3158.1952.3856.0000:00:00
2000-05-043,413,30056.0056.0053.1355.5000:00:00
2000-05-052,927,70056.0056.5054.4454.8800:00:00
2000-05-082,424,20055.1955.3152.1352.1300:00:00
2000-05-094,112,70052.9453.0048.3149.5600:00:00
2000-05-107,847,30047.7547.7542.5043.0000:00:00
2000-05-115,263,90044.5048.5043.8847.3800:00:00
2000-05-124,268,80049.0052.1347.1349.5000:00:00
2000-05-153,208,10048.6953.0047.5052.9400:00:00
2000-05-163,849,50053.9454.8151.3852.5000:00:00
2000-05-173,312,30050.7553.6350.0651.6900:00:00
2000-05-183,333,40052.0652.9448.3148.4400:00:00
2000-05-193,143,10048.0648.1345.3846.2500:00:00
2000-05-224,301,60046.2546.3843.3845.7500:00:00
2000-05-233,171,60044.1346.3842.0044.0000:00:00
2000-05-247,562,30043.8845.8139.8145.5000:00:00
2000-05-255,195,30048.2549.9446.0047.2500:00:00
2000-05-262,292,20046.0047.6344.4446.0000:00:00
2000-05-303,250,60047.0051.8847.0050.0000:00:00
2000-05-316,521,30054.7556.2551.7553.2500:00:00
2000-06-014,781,90057.5058.5054.6358.0000:00:00
2000-06-026,322,50061.0065.0060.6362.5000:00:00
2000-06-053,573,40062.5664.7561.8863.2500:00:00
2000-06-063,653,00063.9464.9458.0059.0000:00:00
2000-06-073,537,00060.5062.1359.5661.4400:00:00
2000-06-083,610,50063.3864.0062.2562.8800:00:00
2000-06-092,433,40063.2564.0060.8862.0000:00:00
2000-06-121,945,50062.0062.0058.2558.7500:00:00
2000-06-133,390,50060.5060.5055.7560.2500:00:00
2000-06-142,063,90060.1960.2557.0057.0600:00:00
2000-06-152,795,30057.4461.5056.8161.0000:00:00
2000-06-162,623,90060.6362.2558.0060.0000:00:00
2000-06-195,108,30060.5067.5660.5066.5000:00:00
2000-06-206,267,20067.5671.3167.5070.0000:00:00
2000-06-212,542,80070.0670.0667.7569.0000:00:00
2000-06-222,658,90068.1268.9464.0064.2500:00:00
2000-06-233,197,20065.5067.8764.6265.7500:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources