$55.82 +0.63 (%) Level 3 Communications Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LVLT historical data

Date Open High Low Close Volume
12/2/201655.3156.0055.1655.821,860,229
12/1/201655.3055.5154.7355.194,254,345
11/30/201656.1756.5155.0555.074,106,984
11/29/201656.5656.9156.1456.171,727,620
11/28/201656.7457.0956.6556.771,575,699
11/25/201656.5657.0356.5156.791,118,441
11/23/201656.4656.7756.1656.572,260,606
11/22/201657.2557.4856.6056.623,458,672
11/21/201655.9457.1455.8756.962,672,385
11/18/201654.9755.8054.9355.712,086,916
11/17/201655.0355.6154.7354.962,089,206
11/16/201654.9255.0954.5155.021,727,720
11/15/201654.2955.0053.8354.882,969,939
11/14/201654.2754.5453.9454.113,324,603
11/11/201653.8254.0453.4053.603,090,820
11/10/201654.7955.0253.7653.793,703,373
11/9/201653.0154.7652.7854.592,943,340
11/8/201652.1153.8452.1153.643,278,495
11/7/201651.9552.1151.6551.934,371,331
11/4/201651.5152.1651.3651.505,098,742
11/3/201653.0553.3051.1751.317,620,543
11/2/201654.0754.3353.0153.0510,749,682
11/1/201656.1556.1553.6454.2621,089,863
10/31/201656.6557.0056.0556.1544,799,877
10/28/201652.9354.5052.9354.059,660,795
10/27/201647.1053.2046.4551.8719,582,453
10/26/201646.6347.0646.3546.921,847,562
10/25/201647.2647.4646.8246.901,879,064
10/24/201647.3747.8747.3447.371,898,718
10/21/201647.0447.4947.0147.141,875,729
10/20/201647.4647.5647.0847.522,031,325
10/19/201647.1247.6646.8147.632,530,606
10/18/201646.6647.2846.4447.072,286,582
10/17/201646.1046.5845.8846.093,437,742
10/14/201646.2146.6645.9546.153,581,578
10/13/201644.4845.3144.0145.092,561,816
10/12/201645.3445.6745.2145.231,626,708
10/11/201645.8245.8245.1945.382,285,497
10/10/201646.2046.3245.8346.041,092,523
10/7/201645.8846.4545.5845.822,588,362
10/6/201645.4845.7344.9645.712,019,405
10/5/201645.8946.0745.4045.623,284,498
10/4/201646.0946.3545.4345.623,113,213
10/3/201646.3146.3945.4246.013,387,845
9/30/201646.6146.8746.2346.386,158,283
9/29/201647.7247.7246.1746.433,153,159
9/28/201647.2147.6846.8747.662,444,531
9/27/201647.0847.2546.9047.062,645,564
9/26/201647.2347.4746.5647.032,285,794
9/23/201647.1447.8547.1247.553,135,539
9/22/201648.0048.0045.2047.4011,674,021
9/21/201648.3148.6747.8548.412,439,129
9/20/201649.4849.5348.0948.102,254,262
9/19/201648.9149.4048.7849.141,765,784
9/16/201648.4348.7248.1948.663,277,254
9/15/201648.1548.8647.9948.801,610,475
9/14/201648.3448.5647.9348.153,363,184
9/13/201649.0949.1548.1748.464,559,897
9/12/201647.9949.7847.9049.642,794,559
9/9/201649.5949.7748.3548.353,314,893
9/8/201650.0950.6249.9350.042,465,918
9/7/201650.1450.2549.8850.122,122,020
9/6/201650.1650.4749.7750.162,068,331
9/2/201650.0050.4049.7050.131,548,918
9/1/201649.5249.8349.4749.732,265,074
8/31/201649.8249.8249.2949.632,212,572
8/30/201649.6750.0449.5850.032,038,697
8/29/201649.3449.6949.2649.631,234,108
8/26/201649.4049.9848.8649.281,568,603
8/25/201649.4549.9249.2649.441,590,650
8/24/201649.9850.2749.5049.674,303,084
8/23/201649.0749.5948.9149.262,164,196
8/22/201648.2848.8247.9548.772,199,755
8/19/201648.1148.5947.5848.542,088,735
8/18/201648.4948.5147.9548.441,892,325
8/17/201648.9048.9648.0448.522,351,781
8/16/201649.4649.5148.5948.691,601,791
8/15/201649.7949.8649.4049.583,030,696
8/12/201650.0650.0649.5649.731,752,694
8/11/201650.3750.4550.0450.141,497,820
8/10/201650.3050.3350.0350.251,795,837
8/9/201650.0650.5549.8450.152,553,229
8/8/201649.5450.4549.4850.073,423,433
8/5/201649.2949.5649.0549.271,579,196
8/4/201649.6449.6448.6548.981,583,577
8/3/201648.8549.2748.4949.272,373,061
8/2/201649.6049.6148.0748.824,085,534
8/1/201650.5850.7849.4149.573,513,534
7/29/201650.7450.9550.1350.603,328,322
7/28/201652.2552.5050.4350.895,027,897
7/27/201654.1754.5051.9652.657,590,916
7/26/201656.1356.3255.7755.993,150,382
7/25/201656.8556.9156.0756.132,140,768
7/22/201656.4956.9456.3456.903,209,758
7/21/201656.9857.2656.2556.372,088,462
7/20/201656.6957.2156.1157.182,344,062
7/19/201656.4456.6056.2756.511,330,760
7/18/201656.4756.7856.2456.731,386,841
7/15/201656.8857.1456.4856.661,671,948
7/14/201656.7457.0556.2056.552,299,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center