Historical Stock Prices

LVLT 
$38.49
*  
0.22
 negative 
0.57%
Get LVLT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 38.69 39.09 38.47 38.49 769,632
04/16/2014 37.82 38.79 37.56 38.71 1,161,342
04/15/2014 37.79 38.03 36.35 37.55 1,159,147
04/14/2014 37.82 38.15 37.31 37.75 646,399
04/11/2014 37.59 37.96 37.1001 37.56 988,304
04/10/2014 39.16 39.16 37.72 37.77 1,150,523
04/09/2014 38.89 39.19 38.27 39.16 1,169,808
04/08/2014 38.26 38.74 37.43 38.7 1,653,709
04/07/2014 38.42 38.59 37.89 38.26 2,241,614
04/04/2014 40.47 40.56 38.48 38.48 2,049,272
04/03/2014 40.45 40.68 39.88 40.18 2,149,590
04/02/2014 40.88 41.22 40.52 41.1 2,386,661
04/01/2014 39.35 40.99 39.35 40.75 3,488,308
03/31/2014 38.73 39.38 38.72 39.14 3,014,408
03/28/2014 38.31 38.52 38.11 38.51 1,174,672
03/27/2014 37.81 38.63 37.56 38.21 1,064,856
03/26/2014 39.49 39.69 37.39 37.74 2,832,583
03/25/2014 38.57 39.44 38.57 39.21 1,464,962
03/24/2014 38.69 38.88 37.8301 38.28 1,035,588
03/21/2014 38.96 39.02 38.438 38.62 3,721,541
03/20/2014 38.49 39.12 38.43 38.75 909,405
03/19/2014 38.62 38.8 38.02 38.6 1,381,797
03/18/2014 37.85 38.89 37.78 38.61 1,377,253
03/17/2014 37.5 38.13 37.47 37.83 877,404
03/14/2014 36.69 37.38 36.69 37.23 1,674,098
03/13/2014 38.14 38.49 36.86 37.22 2,331,919
03/12/2014 37.98 38.07 37.4199 37.97 1,658,399
03/11/2014 37.42 38.89 37.3 38.19 2,945,743
03/10/2014 37.58 37.6 36.86 37.09 1,110,662
03/07/2014 37.67 37.8399 37.33 37.62 1,905,760
03/06/2014 37.15 37.71 37 37.49 1,816,921
03/05/2014 37.38 37.54 36.62 36.96 1,444,291
03/04/2014 37.05 37.69 37.02 37.44 1,469,729
03/03/2014 36.4 36.71 36.09 36.52 1,195,636
02/28/2014 37.27 37.42 36.37 36.82 1,474,005
02/27/2014 37.06 37.39 36.44 37.21 1,873,380
02/26/2014 37.55 37.57 36.84 37.06 1,499,986
02/25/2014 38.76 38.79 37.17 37.51 2,020,844
02/24/2014 37.09 39.13 36.85 38.79 2,590,686
02/21/2014 38.7 38.7694 38.35 38.37 923,926
02/20/2014 38.26 38.62 38.01 38.58 1,714,045
02/19/2014 38.7 38.78 38.09 38.28 1,673,690
02/18/2014 38.73 39.09 38.57 38.88 1,522,072
02/14/2014 38.01 38.56 37.93 38.48 2,033,547
02/13/2014 36.92 38.1 36.79 38 2,033,585
02/12/2014 36.77 37.355 36.75 37.24 1,176,107
02/11/2014 36.75 37.065 36.58 36.7 1,513,736
02/10/2014 36.82 36.82 36.36 36.76 1,271,318
02/07/2014 36.65 37.5 36.24 36.75 1,729,301
02/06/2014 34.97 36.75 34.96 36.56 5,119,443
02/05/2014 32.64 34.9 32.59 34.55 5,790,076
02/04/2014 31.13 31.42 30.67 31.41 2,108,197
02/03/2014 32.1 32.46 30.86 31.01 1,647,214
01/31/2014 31.65 32.375 31.55 32.1 1,359,849
01/30/2014 31.95 32.535 31.9 32.03 1,104,634
01/29/2014 32.34 32.37 31.67 31.75 1,347,115
01/28/2014 32.26 32.93 32.26 32.67 1,319,989
01/27/2014 32.35 32.755 32.04 32.23 1,457,243
01/24/2014 33.02 33.23 32.23 32.34 1,369,502
01/23/2014 33.64 33.64 32.93 33.11 1,206,419
01/22/2014 33.86 33.9799 33.56 33.7 769,187
01/21/2014 34.14 34.25 33.45 33.79 790,787
01/17/2014 34.04 34.4 33.885 33.96 1,054,497
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 your brokers before you trade


Want to trade FX?