Historical Stock Prices

LVLT 
$53.86
*  
0.47
0.88%
Get LVLT Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/23/2015 50.29 50.4 49.85 49.94 1,867,759
01/22/2015 49.74 50.11 49.24 50.09 2,236,023
01/21/2015 49 49.82 48.53 49.52 2,950,381
01/20/2015 48.09 48.56 47.95 48.33 2,945,151
01/16/2015 47.23 47.85 47.13 47.8 1,991,599
01/15/2015 48.18 48.3 47.27 47.3 1,732,821
01/14/2015 47.28 47.93 47.17 47.88 2,206,993
01/13/2015 47.57 48.3 46.96 47.44 2,393,044
01/12/2015 47.42 47.72 46.93 47.18 3,010,755
01/09/2015 47.32 47.48 46.9 47.21 1,413,268
01/08/2015 47.51 47.695 47.15 47.24 3,211,555
01/07/2015 47.47 47.47 46.67 47.02 1,610,165
01/06/2015 48.2 48.35 46.64 47.02 4,322,849
01/05/2015 49.25 49.42 48.4 48.57 1,903,606
01/02/2015 49.46 49.99 48.93 49.35 1,383,204
12/31/2014 49.74 50.1 49.305 49.38 1,388,952
12/30/2014 49.73 49.96 49.425 49.68 1,273,148
12/29/2014 49.8 49.98 49.5 49.91 1,061,052
12/26/2014 49.68 49.98 49.54 49.75 670,703
12/24/2014 49.22 49.98 49.22 49.66 701,355
12/23/2014 49.09 49.4 48.96 49.2 1,199,437
12/22/2014 48.5 49 48.43 48.97 1,289,504
12/19/2014 48.57 48.74 48.16 48.42 2,998,834
12/18/2014 48.41 48.5 47.86 48.27 2,073,206
12/17/2014 47.59 48.17 47.38 47.94 2,436,288
12/16/2014 47.27 48.24 46.93 47.39 2,084,469
12/15/2014 47.78 47.81 47.22 47.4 2,426,997
12/12/2014 47.39 47.92 47.12 47.54 2,626,999
12/11/2014 47.79 48.17 47.7 47.85 2,287,259
12/10/2014 48.04 48.37 47.34 47.53 3,674,806
12/09/2014 47.4 50.09 46.65 47.96 2,485,092
12/08/2014 48.44 48.74 47.95 48 2,312,470
12/05/2014 48.42 48.6 48.24 48.41 2,064,144
12/04/2014 48.63 48.66 48.19 48.4 2,282,155
12/03/2014 48.87 49.39 48.55 48.7 2,000,289
12/02/2014 48.83 49.33 48.71 48.87 2,033,629
12/01/2014 49.75 49.86 48.41 48.73 2,301,386
11/28/2014 49.83 50.13 49.46 50 1,058,875
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?