$45.63 +0.51 (%) Level 3 Communications Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVLT historical data

Date Open High Low Close Volume
9/3/201546.2446.2445.4245.633,608,339
9/2/201543.8545.1343.6945.123,147,158
9/1/201543.9544.0442.8943.253,042,847
8/31/201545.2745.5044.6944.732,608,408
8/28/201545.6945.8744.9245.372,634,202
8/27/201545.0745.8744.8045.733,118,040
8/26/201544.2644.5843.1944.533,746,645
8/25/201545.7245.7243.0143.154,786,509
8/24/201543.8145.9043.2144.423,125,468
8/21/201546.8947.4746.0946.112,381,735
8/20/201548.6048.7347.3147.333,263,450
8/19/201548.9149.2548.3749.022,223,892
8/18/201549.4449.7348.6549.111,652,264
8/17/201548.4049.4948.1849.471,989,195
8/14/201548.0548.7447.9048.581,447,179
8/13/201548.0548.4247.7448.182,681,561
8/12/201548.4448.4747.4348.123,017,901
8/11/201548.7149.0048.4648.932,627,322
8/10/201549.1149.4148.8849.141,885,967
8/7/201548.9349.0248.3748.722,476,681
8/6/201550.2650.3148.4149.082,676,598
8/5/201550.5050.9150.2350.321,346,134
8/4/201550.4850.7549.8850.071,757,077
8/3/201550.3350.7450.0350.551,905,841
7/31/201550.3150.7650.1950.502,355,781
7/30/201549.7050.8949.6550.064,828,571
7/29/201551.7851.7847.0849.3911,204,809
7/28/201552.2752.8751.8252.502,271,096
7/27/201552.0952.6951.6252.101,759,168
7/24/201552.7652.9852.0352.241,142,878
7/23/201552.5053.2752.3652.601,776,909
7/22/201552.8352.9552.1152.441,714,068
7/21/201554.0054.0152.9753.102,435,751
7/20/201553.0354.5052.7054.162,745,734
7/17/201552.8753.1752.7353.041,642,977
7/16/201552.4153.3152.2353.001,758,807
7/15/201552.6152.7251.7651.931,839,344
7/14/201552.3952.8252.1052.611,186,217
7/13/201552.5052.6252.0652.401,593,825
7/10/201551.7052.0051.1351.921,500,417
7/9/201551.5051.9450.9450.941,562,783
7/8/201551.6651.8950.6450.911,630,485
7/7/201551.9052.2650.8152.201,582,697
7/6/201551.7452.3851.3951.741,822,385
7/2/201553.1653.2151.8552.432,138,088
7/1/201552.9953.1752.6353.131,918,504
6/30/201552.4753.2452.4752.672,327,573
6/29/201553.4753.7052.0552.111,963,644
6/26/201554.5354.5353.6253.795,149,914
6/25/201554.6555.1154.2754.321,111,392
6/24/201555.4755.4754.3654.451,786,947
6/23/201555.3255.9255.3255.541,090,102
6/22/201555.3255.7055.1855.271,594,282
6/19/201555.0555.4054.8354.832,847,988
6/18/201554.9555.8254.6855.262,162,473
6/17/201554.9355.2354.3154.751,737,542
6/16/201554.1154.8153.8654.771,096,997
6/15/201554.3854.7854.1154.311,072,170
6/12/201555.3755.5154.6154.751,311,623
6/11/201555.8456.2355.5055.551,539,306
6/10/201554.7556.0954.4655.762,065,199
6/9/201554.3954.7153.8154.591,382,243
6/8/201554.8555.2654.3254.491,056,209
6/5/201554.8655.1054.2954.781,337,618
6/4/201555.6456.4554.9755.071,451,211
6/3/201555.6956.0055.3755.981,247,481
6/2/201555.2955.7155.0455.65975,948
6/1/201555.7855.7855.0255.491,720,154
5/29/201555.5755.6754.7155.482,062,389
5/28/201556.2556.5055.1555.551,771,711
5/27/201555.0056.0254.7755.921,332,583
5/26/201555.1255.2254.2854.751,555,223
5/22/201555.2555.4654.8655.33920,323
5/21/201555.6055.6555.0255.281,402,539
5/20/201555.7755.8755.2355.471,350,387
5/19/201556.7056.7455.5155.781,327,857
5/18/201556.1156.9855.9756.682,454,135
5/15/201555.3155.7255.0955.481,507,063
5/14/201555.1755.3754.8955.281,817,915
5/13/201555.9256.0254.7654.921,628,816
5/12/201556.1356.3655.3255.811,330,359
5/11/201556.2356.6755.9256.531,794,843
5/8/201556.2556.7255.9556.421,158,307
5/7/201555.9055.9855.3755.471,598,023
5/6/201555.8656.0255.1055.771,499,471
5/5/201556.8357.0855.6555.791,843,748
5/4/201555.9256.9755.6556.902,056,722
5/1/201556.1756.2455.5255.712,133,484
4/30/201556.6856.8855.7355.943,481,716
4/29/201555.7257.0455.2556.685,306,803
4/28/201554.0854.8653.6954.662,674,240
4/27/201554.6854.6953.9854.121,508,384
4/24/201554.8055.5054.5654.671,264,329
4/23/201554.2354.9454.0654.621,712,181
4/22/201554.3154.4753.8954.24932,200
4/21/201553.5754.3553.5754.281,625,185
4/20/201552.6153.7152.4353.451,636,275
4/17/201552.7252.7951.7652.121,810,370
4/16/201552.9253.3552.6253.131,491,706
4/15/201553.2453.6453.0053.141,837,417
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!