Home > Quotes > LVNTA > Historical Prices
LVNTA

Historical Stock Prices

$80.97
*  
1.03
  negative  
1.29%
Get LVNTA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 79.73 81.24 79.43 80.97 138,017
05/23/2013 78.77 81 77.5 79.94 186,580
05/22/2013 80.58 80.83 79.095 79.49 165,572
05/21/2013 80.67 81.29 79.37 80.34 123,232
05/20/2013 79.38 81.02 78.33 80.5 249,533
05/17/2013 78.202 79.83 78.18 79.19 71,810
05/16/2013 79.3 80.5 78.15 78.54 60,890
05/15/2013 78.4 80.8 78.31 79.29 137,029
05/14/2013 76.89 78.565 76.34 78.35 387,759
05/13/2013 75.85 77 74.725 76.63 104,527
05/10/2013 74.56 76.94 74.56 76.09 39,220
05/09/2013 76.66 76.89 74.07 74.68 64,025
05/08/2013 75.79 77 74.8 75.09 57,763
05/07/2013 76.35 77.36 75.08 75.78 118,577
05/06/2013 76.35 77.0673 75.66 76.07 62,860
05/03/2013 74.57 76.89 74.295 76.03 165,880
05/02/2013 74.29 74.88 73.61 74.17 298,173
05/01/2013 74.49 74.75 73.59 73.83 283,064
04/30/2013 73.766 75.48 73.18 73.47 395,763
04/29/2013 74.86 75.09 72.81 73.42 311,329
04/26/2013 76.58 76.74 74.22 74.88 135,782
04/25/2013 75.97 76.75 75.01 76.66 158,380
04/24/2013 76.04 76.11 74.402 75.54 121,848
04/23/2013 75.36 76.44 74.69 76.16 159,387
04/22/2013 74.38 75.23 73.63 74.69 138,570
04/19/2013 74.19 74.645 73.19 74.39 97,997
04/18/2013 75 76.05 73.458 74.23 97,382
04/17/2013 75.77 75.83 74.62 74.97 104,896
04/16/2013 75.57 76.24 74.8 76.1 179,629
04/15/2013 76.93 76.93 74.4175 74.65 128,712
04/12/2013 76.05 77 76.05 76.94 47,416
04/11/2013 76.3 76.79 72.71 76.462 75,816
04/10/2013 73.54 76.1 73.16 75.71 201,635
04/09/2013 74.28 74.28 73.23 73.86 60,799
04/08/2013 74.88 74.88 73.78 74 65,136
04/05/2013 73.56 74.76 73.16 74.51 203,820
04/04/2013 74.88 75.15 73.6 74.29 238,149
04/03/2013 76.81 78.62 74.1 74.94 631,936
04/02/2013 76.31 77.35 75.7 77.13 269,261
04/01/2013 75.44 75.96 74.76 75.94 63,849
03/28/2013 75.71 76.37 74.87 75.58 162,911
03/27/2013 75.9 76.88 75.39 75.63 351,082
03/26/2013 76.16 77.19 75.22 76.68 142,739
03/25/2013 75.65 76.61 74.524 76.09 225,104
03/22/2013 74.29 75.67 74 75.6 139,578
03/21/2013 74.28 74.6 74.04 74.4 65,996
03/20/2013 74.75 75.93 73.94 74.73 181,279
03/19/2013 76.18 76.31 74 74.28 140,957
03/18/2013 76.87 77.23 75.65 75.89 113,063
03/15/2013 76.63 77.54 75.56 77.22 311,898
03/14/2013 76.08 76.79 75.54 76.46 96,605
03/13/2013 75.26 76.935 75 76.09 136,067
03/12/2013 75.71 75.8 74.94 75.08 125,240
03/11/2013 76.75 77.54 75.62 75.77 147,050
03/08/2013 77.7 78.32 76.45 76.68 230,256
03/07/2013 76.36 77.75 75.89 77.41 131,276
03/06/2013 75.68 77.4499 74.22 76.17 422,299
03/05/2013 73.48 76.1 72.01 75.63 173,165
03/04/2013 73.5 73.83 71.87 73.37 127,063
03/01/2013 72.48 74.01 71.01 73.36 165,462
02/28/2013 72.89 73.44 71.92 72.2 375,817
02/27/2013 72.65 73.51 71.125 73.31 280,981
02/26/2013 70.78 71.79 69.64 71.15 279,323
02/25/2013 72.4 73.18 70.77 70.97 100,981
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.