Level 3 Communications, Inc. Historical Stock Prices

LVLT 
$54.12
*  
0.55
1.01%
Get LVLT Alerts
*Delayed - data as of Apr. 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: 1 Year, From 27-APR-2014 TO 27-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.
16:00  54.68  54.69  53.98  54.12 1,507,243
04/27/2015 54.68 54.69 53.98 54.12 1,508,384
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
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
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
*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?