$49.97 +0.84 (%) Level 3 Communications Inc - NYSE

Nov. 21, 2014 | 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
11/21/201449.7250.1449.4349.972,922,781
11/20/201448.9149.6248.5349.132,621,833
11/19/201449.2549.2848.6649.091,833,530
11/18/201448.3949.5148.2549.463,008,428
11/17/201449.0249.3148.2648.322,449,824
11/14/201448.6449.1448.2349.043,229,408
11/13/201447.3148.7047.1748.644,571,261
11/12/201446.1547.3546.1447.223,414,670
11/11/201446.4446.8746.1246.452,973,950
11/10/201445.7846.5945.5846.294,952,301
11/7/201446.5046.5045.3145.852,615,931
11/6/201446.7746.7945.7646.364,184,712
11/5/201448.1448.3945.8846.847,688,429
11/4/201447.0047.2544.4247.2552,700,978
11/3/201446.9147.4546.6346.678,343,706
10/31/201445.7547.0545.6146.915,392,299
10/30/201445.7445.8544.8045.415,509,189
10/29/201445.0045.6044.0544.592,678,994
10/28/201443.5845.0943.0445.016,056,263
10/27/201442.1443.6041.4843.463,833,325
10/24/201442.2242.7041.8242.221,210,030
10/23/201441.7942.5641.7542.181,856,136
10/22/201442.2142.6841.3441.431,989,574
10/21/201441.8242.4941.5742.212,128,997
10/20/201440.9141.4740.5541.381,703,584
10/17/201440.3641.4440.0241.231,976,118
10/16/201438.8240.4538.7339.882,584,723
10/15/201438.5539.9838.1039.713,241,182
10/14/201438.8639.7037.6139.393,287,556
10/13/201439.0239.3738.0338.052,952,709
10/10/201440.6841.1938.9038.953,753,769
10/9/201442.4642.6240.5340.874,069,158
10/8/201443.4943.5541.6442.742,999,544
10/7/201443.7743.8943.3343.372,268,921
10/6/201443.7844.0843.6943.882,167,477
10/3/201443.2243.8143.0043.611,606,307
10/2/201443.8143.9242.0043.132,185,519
10/1/201445.6345.6343.5243.981,695,162
9/30/201446.0246.2045.6745.731,854,359
9/29/201444.5446.0343.9045.971,634,262
9/26/201444.6244.8744.0944.58711,096
9/25/201445.3545.5344.1944.451,593,276
9/24/201445.4845.7544.9345.521,346,979
9/23/201445.8746.2645.6145.651,797,872
9/22/201446.9747.0045.6946.002,158,368
9/19/201447.4947.5046.3247.233,524,353
9/18/201447.1748.2146.1447.503,713,202
9/17/201445.2346.3445.0145.841,730,353
9/16/201444.0645.5143.6945.242,355,045
9/15/201444.7344.7344.0544.061,093,420
9/12/201445.0145.2344.2844.661,981,182
9/11/201445.0545.6044.9945.16926,847
9/10/201445.4045.4044.8545.18803,298
9/9/201445.7445.8745.2745.371,291,272
9/8/201445.6546.1545.5045.911,828,830
9/5/201445.1445.6344.7845.631,215,226
9/4/201444.9545.5444.7545.131,717,144
9/3/201444.9344.9944.5744.891,880,666
9/2/201444.9344.9744.3444.901,739,092
8/29/201444.7244.9844.4444.96926,314
8/28/201444.4644.6543.8844.521,672,708
8/27/201443.4944.7843.4844.742,322,535
8/26/201443.1743.5043.0043.01914,205
8/25/201443.0143.7443.0143.141,484,958
8/22/201442.3543.0142.0742.961,803,328
8/21/201442.3942.6842.0842.301,871,804
8/20/201441.8942.3641.8742.331,976,467
8/19/201442.0442.4741.7941.892,324,567
8/18/201442.2342.3141.5041.962,472,686
8/15/201441.6042.3541.3841.982,747,054
8/14/201441.1941.6740.9141.172,110,289
8/13/201441.4941.7641.2041.532,137,673
8/12/201441.5541.6941.1241.331,287,189
8/11/201441.6641.8941.4041.471,531,942
8/8/201441.9041.9841.1841.391,971,285
8/7/201442.6242.7941.7241.841,630,969
8/6/201442.6542.8142.3442.391,505,045
8/5/201442.5543.4942.2843.002,567,549
8/4/201443.3543.3742.4742.502,780,562
8/1/201443.7743.9342.9743.202,419,995
7/31/201444.8244.8343.2943.984,343,211
7/30/201445.4746.2544.9045.313,018,753
7/29/201448.5049.2245.8146.188,319,296
7/28/201445.5745.9044.9044.912,198,784
7/25/201445.4746.0545.3745.661,138,579
7/24/201445.4045.8244.9445.751,636,357
7/23/201445.3845.3944.8145.28881,178
7/22/201445.7645.8645.1545.371,344,189
7/21/201446.0146.3845.3145.442,178,083
7/18/201446.3646.7646.0246.342,481,840
7/17/201446.1546.7945.9046.072,057,211
7/16/201445.7546.6945.4546.612,489,204
7/15/201445.4745.7445.0445.322,119,509
7/14/201444.9645.6744.7945.671,379,545
7/11/201444.6844.8744.1844.791,094,043
7/10/201443.9344.8343.8444.712,241,151
7/9/201444.0344.6743.6044.571,689,431
7/8/201444.2244.3443.0743.681,398,303
7/7/201444.2744.5944.0144.251,544,383
7/3/201444.0944.6744.0944.461,231,190
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center