Level 3 Communications, Inc. Historical Stock Prices

LVLT 
$48.42
*  
0.15
0.31%
Get LVLT Alerts
*Delayed - data as of Dec. 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.43  48.74  48.16  48.42 2,999,856
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
11/26/2014 48.83 49.56 48.68 49.55 2,145,593
11/25/2014 49.36 49.5 48.21 48.64 3,852,852
11/24/2014 49.99 50.1599 49.35 50.05 2,694,494
11/21/2014 49.72 50.14 49.43 49.97 2,922,581
11/20/2014 48.91 49.62 48.53 49.13 2,621,833
11/19/2014 49.25 49.28 48.66 49.09 1,833,530
11/18/2014 48.39 49.51 48.25 49.46 3,008,427
11/17/2014 49.02 49.31 48.255 48.32 2,449,824
11/14/2014 48.64 49.14 48.23 49.04 3,229,408
11/13/2014 47.31 48.7 47.17 48.64 4,571,261
11/12/2014 46.15 47.35 46.14 47.22 3,414,669
11/11/2014 46.44 46.87 46.12 46.45 2,973,950
11/10/2014 45.78 46.59 45.5761 46.29 4,941,601
11/07/2014 46.5 46.5 45.31 45.85 2,615,931
11/06/2014 46.77 46.79 45.76 46.36 4,184,712
11/05/2014 48.14 48.39 45.88 46.84 7,688,329
11/04/2014 47 47.25 44.42 47.25 52,687,930
11/03/2014 46.91 47.45 46.6275 46.67 8,343,706
10/31/2014 45.75 47.05 45.61 46.91 5,392,299
10/30/2014 45.74 45.85 44.8 45.41 5,508,389
10/29/2014 45 45.6 44.05 44.59 2,673,499
10/28/2014 43.58 45.09 43.04 45.01 6,056,263
10/27/2014 42.14 43.6 41.48 43.46 3,833,325
10/24/2014 42.22 42.7 41.82 42.22 1,210,030
10/23/2014 41.79 42.56 41.75 42.18 1,856,136
10/22/2014 42.21 42.68 41.34 41.43 1,989,574
10/21/2014 41.82 42.49 41.57 42.21 2,128,997
10/20/2014 40.91 41.47 40.55 41.38 1,703,584
10/17/2014 40.36 41.435 40.02 41.23 1,976,118
10/16/2014 38.82 40.45 38.73 39.88 2,584,723
10/15/2014 38.55 39.98 38.1 39.71 3,241,182
10/14/2014 38.86 39.7 37.61 39.39 3,287,556
10/13/2014 39.02 39.37 38.03 38.05 2,952,709
10/10/2014 40.68 41.19 38.9 38.95 3,753,769
10/09/2014 42.46 42.62 40.53 40.87 4,069,149
10/08/2014 43.49 43.55 41.635 42.74 2,999,544
10/07/2014 43.77 43.89 43.33 43.37 2,268,021
10/06/2014 43.78 44.08 43.69 43.88 2,167,377
10/03/2014 43.22 43.81 43 43.61 1,606,307
10/02/2014 43.81 43.92 42 43.13 2,185,519
10/01/2014 45.63 45.63 43.52 43.98 1,695,162
09/30/2014 46.02 46.2 45.6667 45.73 1,854,359
09/29/2014 44.54 46.03 43.9 45.97 1,634,262
09/26/2014 44.62 44.87 44.09 44.58 711,096
09/25/2014 45.35 45.53 44.19 44.45 1,593,276
09/24/2014 45.48 45.75 44.93 45.52 1,346,979
09/23/2014 45.87 46.26 45.61 45.65 1,797,872
09/22/2014 46.97 47 45.685 46 2,158,368
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
06/18/2014 43.25 45.97 42.9 45.6 5,379,782
06/17/2014 42.63 43.24 42.22 42.99 5,440,482
06/16/2014 44.67 44.7 41.28 42.3 11,320,250
06/13/2014 42.28 44.14 42.27 44.09 1,512,574
06/12/2014 42.35 42.62 41.98 42.23 953,404
06/11/2014 42.45 42.64 42.15 42.41 459,338
06/10/2014 42.97 42.99 42.32 42.68 803,962
06/09/2014 43.25 43.48 42.72 42.98 1,040,527
06/06/2014 43.8 43.92 43.24 43.24 795,454
06/05/2014 43.74 44.03 43.25 43.65 880,903
06/04/2014 43 43.65 43 43.62 1,075,474
06/03/2014 43.59 43.78 42.89 43.05 1,248,636
06/02/2014 43.71 44.02 43.23 43.91 872,601
05/30/2014 43.34 43.75 43.27 43.65 1,242,163
05/29/2014 44.12 44.15 43.22 43.4 886,887
05/28/2014 43.81 44.1343 43.55 43.96 1,252,729
05/27/2014 44.02 44.24 43.65 43.76 845,901
05/23/2014 44.23 44.53 43.48 43.77 1,678,321
05/22/2014 44.09 44.77 44 44.28 625,589
05/21/2014 44.05 44.59 43.93 44.05 1,151,966
05/20/2014 43.94 44.16 43.4 43.83 936,006
05/19/2014 43.78 44.39 43.61 44.09 1,216,813
05/16/2014 43.62 43.815 43.2 43.75 1,305,943
05/15/2014 43.57 43.6 42.72 43.55 1,013,041
05/14/2014 43.89 43.95 43.17 43.34 1,079,417
05/13/2014 44.07 44.18 43.68 44.04 1,017,611
05/12/2014 44.27 44.33 43.77 43.92 896,028
05/09/2014 43.25 44.15 43.07 44.02 930,375
05/08/2014 43.18 44.4 43.03 43.27 1,272,490
05/07/2014 43.31 43.466 42.49 43.3 1,125,218
05/06/2014 44.07 44.38 43.05 43.11 1,564,907
05/05/2014 42.82 44.17 42.74 44.09 1,852,348
05/02/2014 42.78 43.62 42.44 43 1,718,185
05/01/2014 43.19 43.89 42.12 42.8 2,496,914
04/30/2014 40.44 43.4999 40.04 43.03 6,970,170
04/29/2014 36.48 37.24 36.3101 37.11 1,252,991
04/28/2014 36.89 37.14 36 36.37 1,107,374
04/25/2014 37.35 37.356 36.52 36.63 1,013,981
04/24/2014 38.13 38.13 37.28 37.5 1,225,794
04/23/2014 38.22 38.22 37.73 37.83 845,016
04/22/2014 38.34 38.49 38.15 38.29 869,892
04/21/2014 38.49 38.68 38.12 38.27 465,290
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
01/16/2014 34.35 34.53 34.16 34.34 1,210,976
01/15/2014 33.98 34.46 33.96 34.36 1,765,547
01/14/2014 33.2 33.85 33.14 33.82 1,655,384
01/13/2014 33.87 34 33.08 33.13 1,285,426
01/10/2014 33.75 34.24 33.6341 34 1,325,556
01/09/2014 34.46 34.71 33.44 33.73 1,510,348
01/08/2014 33.81 34.61 33.655 34.43 1,951,959
01/07/2014 33.82 34.15 33.66 33.81 1,776,829
01/06/2014 32.71 33.8 32.57 33.78 2,148,936
01/03/2014 33.06 33.1413 32.09 32.6 1,373,948
01/02/2014 32.95 33.14 32.73 33.03 1,179,474
12/31/2013 33.24 33.25 32.7 33.17 947,638
12/30/2013 32.93 33.35 32.87 33.19 785,611
12/27/2013 32.63 33.02 32.56 32.9 729,076
12/26/2013 32.74 32.8001 32.48 32.7 435,065
12/24/2013 32.48 32.78 32.42 32.62 245,716
12/23/2013 32.4 32.7749 32.24 32.48 808,289
12/20/2013 32.03 32.31 31.68 32.21 1,634,768
12/19/2013 30.95 32.09 30.7 31.99 2,202,213
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?