Historical Stock Prices

LVLT 
$47.23
*  
0.27
0.57%
Get LVLT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading LVLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 47.49 47.5 46.32 47.23 3,524,253
09/18/2014 47.17 48.2144 46.14 47.5 3,712,642
09/17/2014 45.23 46.34 45.01 45.84 1,730,353
09/16/2014 44.06 45.51 43.69 45.24 2,355,045
09/15/2014 44.73 44.73 44.05 44.06 1,093,420
09/12/2014 45.01 45.23 44.2766 44.66 1,981,182
09/11/2014 45.05 45.601 44.99 45.16 926,847
09/10/2014 45.4 45.4 44.85 45.18 803,298
09/09/2014 45.74 45.87 45.27 45.37 1,291,272
09/08/2014 45.65 46.15 45.5 45.91 1,828,830
09/05/2014 45.14 45.63 44.78 45.63 1,215,226
09/04/2014 44.95 45.5364 44.75 45.13 1,717,144
09/03/2014 44.93 44.99 44.57 44.89 1,880,666
09/02/2014 44.93 44.97 44.34 44.9 1,739,092
08/29/2014 44.72 44.98 44.44 44.96 926,314
08/28/2014 44.46 44.65 43.88 44.52 1,672,708
08/27/2014 43.49 44.78 43.48 44.74 2,322,532
08/26/2014 43.17 43.5 43 43.01 914,205
08/25/2014 43.01 43.74 43.01 43.14 1,484,958
08/22/2014 42.35 43.0099 42.07 42.96 1,803,328
08/21/2014 42.39 42.6796 42.08 42.3 1,871,804
08/20/2014 41.89 42.36 41.87 42.33 1,976,462
08/19/2014 42.04 42.4697 41.79 41.89 2,324,567
08/18/2014 42.23 42.31 41.5 41.96 2,472,686
08/15/2014 41.6 42.35 41.38 41.98 2,747,054
08/14/2014 41.19 41.67 40.91 41.17 2,110,289
08/13/2014 41.49 41.76 41.2 41.53 2,137,673
08/12/2014 41.55 41.69 41.12 41.33 1,287,189
08/11/2014 41.66 41.886 41.4 41.47 1,531,927
08/08/2014 41.9 41.98 41.18 41.39 1,971,285
08/07/2014 42.62 42.79 41.72 41.84 1,630,969
08/06/2014 42.65 42.81 42.34 42.39 1,505,045
08/05/2014 42.55 43.49 42.28 43 2,567,549
08/04/2014 43.35 43.37 42.465 42.5 2,780,562
08/01/2014 43.77 43.93 42.97 43.2 2,419,995
07/31/2014 44.82 44.83 43.29 43.98 4,343,211
07/30/2014 45.47 46.25 44.9 45.31 3,018,753
07/29/2014 48.5 49.22 45.81 46.18 8,319,296
07/28/2014 45.57 45.9 44.9 44.91 2,195,175
07/25/2014 45.47 46.05 45.3699 45.66 1,138,579
07/24/2014 45.4 45.819 44.94 45.75 1,636,357
07/23/2014 45.38 45.39 44.81 45.28 881,178
07/22/2014 45.76 45.8576 45.15 45.37 1,344,189
07/21/2014 46.01 46.38 45.31 45.44 2,178,083
07/18/2014 46.36 46.76 46.02 46.34 2,481,840
07/17/2014 46.15 46.79 45.895 46.07 2,057,211
07/16/2014 45.75 46.69 45.45 46.61 2,489,204
07/15/2014 45.47 45.74 45.04 45.32 2,119,509
07/14/2014 44.96 45.67 44.79 45.67 1,379,545
07/11/2014 44.68 44.87 44.18 44.79 1,094,043
07/10/2014 43.93 44.83 43.84 44.71 2,241,151
07/09/2014 44.03 44.67 43.6 44.57 1,689,431
07/08/2014 44.22 44.34 43.07 43.68 1,398,303
07/07/2014 44.27 44.59 44.01 44.25 1,544,383
07/03/2014 44.09 44.67 44.09 44.46 1,231,190
07/02/2014 44.46 44.65 43.67 44.05 2,194,093
07/01/2014 43.98 44.62 43.7 44.47 1,495,363
06/30/2014 44.05 44.68 43.84 43.91 1,043,231
06/27/2014 43.59 44.31 43.32 43.99 2,886,331
06/26/2014 43.99 43.99 43.27 43.65 1,214,612
06/25/2014 43.92 44.12 43.47 43.87 1,276,943
06/24/2014 44.27 44.84 43.895 43.93 1,582,237
06/23/2014 44.83 44.9471 44.6 44.61 1,571,825
06/20/2014 44.67 45.02 44.53 44.71 5,784,304
06/19/2014 45.56 45.6199 44.62 44.64 2,810,581
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?