Historical Stock Prices

LVLT 
$54.67
*  
0.05
0.09%
Get LVLT Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 54.8 55.5 54.56 54.67 1,264,329
04/23/2015 54.23 54.94 54.055 54.62 1,712,181
04/22/2015 54.31 54.47 53.89 54.24 931,894
04/21/2015 53.57 54.35 53.57 54.28 1,625,185
04/20/2015 52.61 53.71 52.43 53.45 1,636,275
04/17/2015 52.72 52.79 51.755 52.12 1,810,370
04/16/2015 52.92 53.35 52.62 53.13 1,491,706
04/15/2015 53.24 53.64 53 53.14 1,837,417
04/14/2015 52.95 53.39 52.71 52.82 1,315,814
04/13/2015 53.54 53.865 52.99 53 892,206
04/10/2015 53.7 54.04 53.5 53.68 1,035,828
04/09/2015 54.13 54.25 53.29 53.63 1,583,224
04/08/2015 54.13 54.61 53.99 54.22 1,010,824
04/07/2015 54.19 54.55 54.04 54.05 605,720
04/06/2015 53.95 54.41 53.68 54.06 1,396,939
04/02/2015 54.1 54.9 53.84 54.23 1,148,577
04/01/2015 53.85 53.94 53.25 53.92 1,217,266
03/31/2015 54.22 54.54 53.83 53.84 1,126,972
03/30/2015 54.35 54.82 54.11 54.47 1,343,827
03/27/2015 53.73 54.1 53.37 53.95 1,081,965
03/26/2015 53.25 53.85 53.04 53.65 1,046,649
03/25/2015 54.99 55.1 53.51 53.51 1,091,930
03/24/2015 55.23 55.61 54.932 54.99 1,159,151
03/23/2015 55.46 55.7 55.24 55.28 1,488,970
03/20/2015 54.92 55.59 54.83 55.4 3,316,755
03/19/2015 55.29 55.62 54.46 54.67 1,513,616
03/18/2015 54.17 55.52 54.03 55.31 1,668,129
03/17/2015 54.4 54.85 54.14 54.42 1,176,112
03/16/2015 54.57 54.8044 54.1796 54.55 1,699,048
03/13/2015 54.61 54.9 53.9526 54.41 1,450,198
03/12/2015 53.7 54.95 53.62 54.82 1,797,517
03/11/2015 53.3 54.15 53.22 53.54 2,020,103
03/10/2015 54.33 54.36 53.21 53.48 2,325,059
03/09/2015 54.49 54.75 54.26 54.47 1,506,923
03/06/2015 55.01 55.34 54.33 54.58 2,225,500
03/05/2015 54.92 55.95 54.76 55.46 2,155,004
03/04/2015 54.71 54.96 54.09 54.7 2,062,523
03/03/2015 53.96 54.93 53.88 54.9 1,927,949
03/02/2015 54 54.33 53.72 54 3,865,493
02/27/2015 53.46 53.91 53.4 53.86 1,675,854
02/26/2015 53.94 54.11 53.02 53.39 2,001,497
02/25/2015 53.83 54.18 53.59 53.87 1,874,543
02/24/2015 53.91 54.1 53.7 53.91 2,006,010
02/23/2015 54.17 54.46 53.57 53.86 1,218,338
02/20/2015 52.89 54.14 52.73 54.08 2,025,090
02/19/2015 53.34 53.87 52.785 52.86 1,270,380
02/18/2015 53.39 53.62 52.85 53.31 1,346,713
02/17/2015 53.28 53.52 52.84 53.47 2,490,878
02/13/2015 53.87 54.04 53.22 53.49 2,019,633
02/12/2015 53.99 54.15 53.76 54.01 1,667,898
02/11/2015 53.55 53.71 53.04 53.69 1,433,558
02/10/2015 53 53.63 52.81 53.55 1,444,745
02/09/2015 52.28 53.21 52.28 52.83 2,580,890
02/06/2015 53.38 53.67 52.27 52.42 2,289,876
02/05/2015 52.89 53.735 52.67 53.38 3,693,843
02/04/2015 49.53 54.36 49.53 52.5 7,592,119
02/03/2015 50.35 51.43 50.21 51.39 4,536,893
02/02/2015 49.8 50.27 49.32 50.19 3,222,236
01/30/2015 49.6 50.22 49.5 49.74 3,932,497
01/29/2015 49.78 50.12 48.9 50.05 2,685,612
01/28/2015 50.41 50.47 49.59 49.77 2,873,651
01/27/2015 49.59 50.33 49.3562 50.18 2,716,535
01/26/2015 49.93 50.48 49.9 50.04 2,263,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?