Level 3 Communications, Inc. Common Stock Historical Stock Prices

LVLT 
$52.9
*  
0.91
1.75%
Get LVLT Alerts
*Delayed - data as of May 24, 2016 11:45 ET  -  Find a broker to begin trading LVLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    LVLT Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

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.
11:45 52.24 53.10 51.95 52.90 379,739
05/20/2016 52.02 52.46 51.92 52.28 1,551,127
05/19/2016 51.6 51.87 51.28 51.77 1,323,969
05/18/2016 51.65 52.36 51.41 51.93 1,649,949
05/17/2016 52.19 52.555 51.615 51.77 1,983,288
05/16/2016 51.77 52.52 51.6 52.41 2,242,195
05/13/2016 52.32 53.11 51.71 51.77 2,256,372
05/12/2016 53.04 53.67 52.355 52.48 2,394,750
05/11/2016 52.8 53.3 52.5424 52.73 1,836,445
05/10/2016 51.47 52.94 51.31 52.9 1,630,963
05/09/2016 51.75 51.77 51.08 51.36 1,412,939
05/06/2016 50.76 51.78 50.51 51.78 1,782,762
05/05/2016 51.32 51.86 50.78 50.85 1,516,874
05/04/2016 51.26 51.57 51.015 51.32 1,408,865
05/03/2016 51.74 51.855 51.22 51.65 1,760,463
05/02/2016 52.5 52.87 51.715 52.19 3,301,145
04/29/2016 53.61 53.61 51.96 52.26 4,089,050
04/28/2016 53.76 56.11 53.4 54.2 3,551,224
04/27/2016 54.19 54.31 53.41 54.09 3,734,695
04/26/2016 53.7 54.22 53.62 54.21 2,255,804
04/25/2016 53.75 53.92 53.24 53.59 1,953,536
04/22/2016 52.94 53.94 52.94 53.73 1,748,688
04/21/2016 53.88 53.9638 53.16 53.32 1,723,760
04/20/2016 53.95 54.3 53.55 54.02 1,266,790
04/19/2016 53.94 54.48 53.52 53.98 1,817,348
04/18/2016 53.45 53.87 53.31 53.68 1,303,400
04/15/2016 53.25 53.84 52.79 53.76 1,198,674
04/14/2016 53.38 53.73 52.5601 53.22 2,188,895
04/13/2016 52.73 53.79 52.67 53.46 2,074,529
04/12/2016 51.99 52.72 51.69 52.52 2,521,047
04/11/2016 52.02 52.58 51.67 51.75 1,554,115
04/08/2016 51.86 52.39 51.61 51.83 1,347,709
04/07/2016 51.7 52.06 51 51.25 1,862,052
04/06/2016 51.45 52.08 50.8459 52.06 1,412,115
04/05/2016 51.97 51.97 51.09 51.4 2,175,173
04/04/2016 53.26 53.52 52.456 52.64 1,826,924
04/01/2016 52.39 53.14 51.9 53.06 2,073,690
03/31/2016 52.74 53.12 52.59 52.85 1,563,560
03/30/2016 52.76 53.2 52.73 52.84 1,423,512
03/29/2016 51.35 52.525 51.29 52.44 2,191,998
03/28/2016 51.77 51.95 50.97 51.65 923,068
03/24/2016 50.98 51.66 50.47 51.59 1,420,970
03/23/2016 52 52.165 51.18 51.29 1,321,878
03/22/2016 51.75 52.405 51.75 52.04 1,519,121
03/21/2016 52.36 52.655 51.96 51.98 1,754,649
03/18/2016 52.69 53.34 52.3736 52.66 3,092,185
03/17/2016 52.14 52.87 51.7 52.53 1,515,594
03/16/2016 50.88 52.29 50.58 52.14 1,368,570
03/15/2016 51.33 51.4 50.51 50.95 2,603,283
03/14/2016 51.52 52.11 51.43 51.9 1,419,547
03/11/2016 51.77 52.01 51.32 51.99 2,854,353
03/10/2016 50.92 51.59 50.31 50.94 2,186,047
03/09/2016 50.08 51.29 49.86 50.91 1,822,190
03/08/2016 50.42 51.01 49.26 49.94 2,162,453
03/07/2016 50.32 51.52 50.01 50.94 1,789,869
03/04/2016 51.59 51.72 50.52 50.81 2,108,140
03/03/2016 50.26 51.96 49.57 51.47 4,004,889
03/02/2016 49.38 50.74 49.31 50.69 2,054,131
03/01/2016 49.01 49.59 48.41 49.56 2,359,412
02/29/2016 48.84 49.54 48.452 48.55 3,242,657
02/26/2016 48.8 49.09 48.25 48.99 2,370,564
02/25/2016 48.87 49.5 47.4 48.61 2,459,546
02/24/2016 47.65 48.665 47.01 48.66 2,177,094
02/23/2016 48.82 48.82 47.56 48.08 1,599,070
02/22/2016 48.72 49.51 48.59 48.95 2,115,225
02/19/2016 48.06 48.3 46.78 48.17 2,229,536
02/18/2016 49.2 49.46 48.24 48.37 2,686,677
02/17/2016 48.42 49.36 47.91 49.09 2,598,942
02/16/2016 47.29 48.2 47.1 47.97 2,604,097
02/12/2016 46.5 46.82 45.26 46.66 1,793,446
02/11/2016 45.18 46.78 44.5401 45.86 3,817,419
02/10/2016 44.75 46.64 44.46 45.65 3,531,086
02/09/2016 42.28 45.01 41.73 44.32 4,307,261
02/08/2016 46.37 46.4 42.45 42.74 4,849,285
02/05/2016 51.21 51.21 47.01 47.18 7,040,043
02/04/2016 49 50.9801 48.54 50.02 5,973,598
02/03/2016 47.8 48.305 45.87 46.77 6,579,890
02/02/2016 48.2 48.2 47.15 47.36 2,372,113
02/01/2016 48.21 49.07 47.95 48.87 2,764,297
01/29/2016 47.62 48.89 47.54 48.81 2,989,049
01/28/2016 48.09 48.34 47.0111 47.18 1,694,633
01/27/2016 47.57 48.77 47.03 47.64 1,612,604
01/26/2016 46.87 47.91 46.79 47.81 1,638,138
01/25/2016 47.62 47.86 46.68 46.75 1,393,562
01/22/2016 46.42 48.12 46.37 47.82 2,461,233
01/21/2016 45.86 46.67 45.51 45.56 2,089,603
01/20/2016 46.39 46.46 43.62 45.55 3,265,991
01/19/2016 47.39 47.86 46.75 47.12 2,119,875
01/15/2016 47.45 48.09 45.94 46.71 3,167,680
01/14/2016 47.43 48.73 45.91 48.36 4,147,409
01/13/2016 49.01 49.33 47.13 47.37 2,839,072
01/12/2016 49.99 50.26 48.21 48.75 2,788,087
01/11/2016 50.11 50.4 48.84 49.45 2,123,602
01/08/2016 51.01 51.26 49.86 49.95 2,108,131
01/07/2016 51.78 52.63 50.54 50.69 1,946,392
01/06/2016 52.94 53.44 52.3 52.92 2,128,156
01/05/2016 52.42 54.02 52.36 53.74 2,202,857
01/04/2016 53.47 53.52 51.97 53.09 2,365,701
12/31/2015 53.98 54.665 53.76 54.36 1,288,128
12/30/2015 54.42 54.63 54.15 54.2 1,085,826
12/29/2015 54.22 54.72 54.19 54.45 1,862,409
12/28/2015 53.96 54.07 53.51 53.93 1,428,640
12/24/2015 54.22 54.48 53.69 54.4 1,092,006
12/23/2015 53 54.32 52.9 54.29 2,260,497
12/22/2015 52.09 52.885 51.8574 52.69 1,110,462
12/21/2015 50.99 51.9 50.94 51.9 1,700,467
12/18/2015 51.7 52.01 50.85 50.85 3,495,139
12/17/2015 52.83 53.03 52.1 52.11 1,753,067
12/16/2015 51.45 52.88 51.33 52.67 1,869,039
12/15/2015 50.94 51.4 50.93 51.06 1,907,725
12/14/2015 51.52 51.83 50.28 50.47 2,253,680
12/11/2015 52.43 52.95 51.19 51.52 3,038,797
12/10/2015 52.57 53.3099 52.4725 53.21 2,447,671
12/09/2015 52.52 53.87 52.06 52.64 2,826,518
12/08/2015 51.03 52.82 50.77 52.79 3,173,198
12/07/2015 51.6 51.86 50.84 51.48 1,505,348
12/04/2015 51.59 52.02 51.03 51.79 2,648,732
12/03/2015 51.96 52.31 51.12 51.41 1,589,146
12/02/2015 52.8 52.93 51.69 51.95 1,673,783
12/01/2015 51.27 52.96 50.97 52.85 2,798,682
11/30/2015 50.92 51.27 50.62 50.83 2,683,022
11/27/2015 50.89 51.17 50.675 50.74 1,408,841
11/25/2015 50.85 51.23 50.66 50.84 830,093
11/24/2015 50.41 51.22 50.41 50.9 1,181,070
11/23/2015 50.91 51.19 50.69 50.76 1,238,499
11/20/2015 50.91 51.37 50.835 50.94 1,590,553
11/19/2015 50.65 51.02 50.44 50.71 1,572,988
11/18/2015 50.83 51.04 49.92 50.68 2,319,167
11/17/2015 50.92 51.16 50.48 50.76 1,880,454
11/16/2015 49.73 51.02 49.52 50.93 1,457,677
11/13/2015 50.14 50.43 49.67 49.84 1,542,162
11/12/2015 50.43 50.77 49.89 50.27 1,538,189
11/11/2015 50.94 51.17 50.66 50.74 1,832,119
11/10/2015 50.37 51.23 50.16 50.79 2,358,570
11/09/2015 50.73 50.84 49.972 50.57 1,384,642
11/06/2015 50.55 51.09 50.37 50.86 1,613,689
11/05/2015 51.21 51.39 50.74 50.83 1,831,691
11/04/2015 51.36 51.5 50.88 51.29 2,000,162
11/03/2015 51.95 51.96 51.27 51.31 1,714,062
11/02/2015 50.95 52.13 50.74 52.1 2,023,392
10/30/2015 50.88 51.4 50.69 50.95 2,177,663
10/29/2015 51.85 52.21 50.76 50.93 2,763,108
10/28/2015 49.64 52.13 48.76 51.89 5,007,182
10/27/2015 48.16 48.4 46.98 47.49 3,816,543
10/26/2015 48.86 48.96 48.17 48.37 2,887,534
10/23/2015 49.07 49.12 48.4203 48.96 2,077,390
10/22/2015 47.65 48.65 47.42 48.58 1,877,937
10/21/2015 48.43 48.5 47.29 47.36 2,298,876
10/20/2015 47.49 48.14 47.33 48.09 1,910,628
10/19/2015 47.23 47.633 46.98 47.44 1,928,266
10/16/2015 47.25 47.52 46.67 47.38 2,473,011
10/15/2015 45.68 47.08 45.48 46.96 2,417,815
10/14/2015 45.35 45.83 44.99 45.51 2,489,852
10/13/2015 45.93 45.93 44.9 45.38 2,209,138
10/12/2015 44.9 45.54 44.59 45.21 1,359,711
10/09/2015 45.05 45.13 44.57 44.98 1,137,410
10/08/2015 44.26 45.08 43.81 44.98 1,427,645
10/07/2015 44.27 44.52 43.67 44.33 2,487,494
10/06/2015 44.6 44.76 44.02 44.08 1,754,436
10/05/2015 43.54 44.82 43.31 44.77 1,980,923
10/02/2015 42.4 43.19 41.97 43.18 2,617,339
10/01/2015 43.59 44.13 42.47 43 4,417,730
09/30/2015 42.71 43.73 42.71 43.69 4,859,467
09/29/2015 41.63 42.03 40.86 41.64 3,120,379
09/28/2015 43.27 43.42 41.515 41.57 2,175,284
09/25/2015 44.24 44.34 43.285 43.53 1,870,339
09/24/2015 43.9 44.05 43.08 43.72 2,360,509
09/23/2015 45.02 45.09 44.08 44.18 2,274,746
09/22/2015 45.78 45.78 44.82 45 2,490,767
09/21/2015 46.73 47.32 46.22 46.32 3,159,794
09/18/2015 45 46.4 44.92 46.36 6,336,545
09/17/2015 44.38 46.11 43.94 45.51 4,348,779
09/16/2015 45.41 45.41 44.29 44.44 2,678,489
09/15/2015 45.09 45.677 44.84 45.55 1,202,322
09/14/2015 45.22 45.3 44.76 44.96 1,310,021
09/11/2015 45.05 45.2 44.77 45.17 1,409,222
09/10/2015 45.45 45.73 45.18 45.43 1,484,907
09/09/2015 46.28 46.58 45.26 45.44 2,188,823
09/08/2015 45.75 46.06 45.4 45.88 2,482,486
09/04/2015 44.94 45.737 44.63 44.96 2,352,411
09/03/2015 46.24 46.24 45.42 45.63 3,608,339
09/02/2015 43.85 45.13 43.69 45.12 3,147,158
09/01/2015 43.95 44.0435 42.89 43.25 3,042,847
08/31/2015 45.27 45.495 44.69 44.73 2,608,408
08/28/2015 45.69 45.87 44.9201 45.37 2,634,202
08/27/2015 45.07 45.87 44.8 45.73 3,118,040
08/26/2015 44.26 44.58 43.19 44.53 3,746,645
08/25/2015 45.72 45.72 43.01 43.15 4,786,268
08/24/2015 43.81 45.9 43.21 44.42 3,125,468
08/21/2015 46.89 47.47 46.09 46.11 2,381,735
08/20/2015 48.6 48.73 47.31 47.33 3,263,450
08/19/2015 48.91 49.25 48.37 49.02 2,223,527
08/18/2015 49.44 49.73 48.65 49.11 1,652,264
08/17/2015 48.4 49.49 48.18 49.47 1,989,195
08/14/2015 48.05 48.74 47.9 48.58 1,447,179
08/13/2015 48.05 48.415 47.74 48.18 2,681,561
08/12/2015 48.44 48.47 47.43 48.12 3,017,901
08/11/2015 48.71 49 48.46 48.93 2,627,322
08/10/2015 49.11 49.41 48.88 49.14 1,885,967
08/07/2015 48.93 49.02 48.37 48.72 2,476,681
08/06/2015 50.26 50.3099 48.41 49.08 2,676,598
08/05/2015 50.5 50.91 50.23 50.32 1,346,134
08/04/2015 50.48 50.75 49.88 50.07 1,751,540
08/03/2015 50.33 50.74 50.03 50.55 1,905,841
07/31/2015 50.31 50.76 50.186 50.5 2,355,781
07/30/2015 49.7 50.89 49.65 50.06 4,828,571
07/29/2015 51.78 51.78 47.08 49.39 11,204,810
07/28/2015 52.27 52.865 51.82 52.5 2,270,846
07/27/2015 52.09 52.685 51.617 52.1 1,759,168
07/24/2015 52.76 52.98 52.03 52.24 1,142,878
07/23/2015 52.5 53.27 52.36 52.6 1,776,909
07/22/2015 52.83 52.95 52.11 52.44 1,714,068
07/21/2015 54 54.012 52.97 53.1 2,435,751
07/20/2015 53.03 54.5 52.7 54.16 2,745,334
07/17/2015 52.87 53.17 52.733 53.04 1,642,977
07/16/2015 52.41 53.31 52.23 53 1,758,682
07/15/2015 52.61 52.72 51.76 51.93 1,839,344
07/14/2015 52.39 52.82 52.1 52.61 1,186,217
07/13/2015 52.5 52.62 52.06 52.4 1,593,825
07/10/2015 51.7 52 51.13 51.92 1,500,417
07/09/2015 51.5 51.94 50.94 50.94 1,562,783
07/08/2015 51.66 51.89 50.64 50.91 1,630,485
07/07/2015 51.9 52.255 50.81 52.2 1,582,697
07/06/2015 51.74 52.38 51.39 51.74 1,822,385
07/02/2015 53.16 53.21 51.85 52.43 2,138,088
07/01/2015 52.99 53.17 52.63 53.13 1,918,504
06/30/2015 52.47 53.24 52.47 52.67 2,327,573
06/29/2015 53.47 53.7 52.05 52.11 1,963,644
06/26/2015 54.53 54.53 53.62 53.79 5,149,914
06/25/2015 54.65 55.11 54.27 54.32 1,111,392
06/24/2015 55.47 55.47 54.36 54.45 1,786,947
06/23/2015 55.32 55.92 55.32 55.54 1,090,102
06/22/2015 55.32 55.695 55.18 55.27 1,594,282
06/19/2015 55.05 55.401 54.83 54.83 2,847,988
06/18/2015 54.95 55.82 54.68 55.26 2,162,473
06/17/2015 54.93 55.23 54.31 54.75 1,737,542
06/16/2015 54.11 54.81 53.86 54.77 1,096,997
06/15/2015 54.38 54.7799 54.11 54.31 1,072,170
06/12/2015 55.37 55.51 54.61 54.75 1,311,523
06/11/2015 55.84 56.23 55.5 55.55 1,539,306
06/10/2015 54.75 56.09 54.46 55.76 2,065,199
06/09/2015 54.39 54.705 53.81 54.59 1,381,043
06/08/2015 54.85 55.26 54.32 54.49 1,056,209
06/05/2015 54.86 55.1 54.29 54.78 1,337,618
06/04/2015 55.64 56.45 54.97 55.07 1,451,211
06/03/2015 55.69 56 55.37 55.98 1,247,481
06/02/2015 55.29 55.71 55.04 55.65 975,948
06/01/2015 55.78 55.78 55.02 55.49 1,720,154
05/29/2015 55.57 55.67 54.71 55.48 2,062,389
05/28/2015 56.25 56.5 55.15 55.55 1,771,681
05/27/2015 55 56.02 54.765 55.92 1,332,583
05/26/2015 55.12 55.22 54.28 54.75 1,555,223
05/22/2015 55.25 55.46 54.86 55.33 920,323
05/21/2015 55.6 55.65 55.02 55.28 1,402,539
05/20/2015 55.77 55.87 55.23 55.47 1,350,387
*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?