LVLT - Level 3 Communications, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.9053.7752.7953.5153.512,068,600
Oct 19, 201753.0553.4352.4952.7852.784,096,200
Oct 18, 201753.5053.6352.8852.9352.9310,177,600
Oct 17, 201754.5654.9753.3953.4753.477,042,400
Oct 16, 201755.3055.3654.5654.6854.681,979,700
Oct 13, 201755.5555.8255.1455.3655.363,970,000
Oct 12, 201755.2155.6155.0155.4055.4020,476,900
Oct 11, 201755.5155.7755.3055.3955.394,791,100
Oct 10, 201755.0655.5355.0555.4955.491,512,300
Oct 09, 201755.2055.3154.9355.1655.16886,700
Oct 06, 201754.9555.0854.4155.0855.08952,100
Oct 05, 201755.2855.6454.8955.0655.063,238,200
Oct 04, 201755.1655.5855.0255.1655.163,187,800
Oct 03, 201754.5555.3353.6455.3055.303,245,300
Oct 02, 201753.3854.0853.1453.9453.942,770,000
Sep 29, 201753.7053.8253.1453.2953.291,624,500
Sep 28, 201753.7254.0153.4753.7053.701,329,000
Sep 27, 201753.9354.4353.7253.8453.84956,300
Sep 26, 201753.8054.0953.7053.9053.901,989,000
Sep 25, 201752.7054.0152.7053.8553.852,920,700
Sep 22, 201752.7952.7952.4352.7752.771,327,800
Sep 21, 201752.7852.9252.4752.7252.721,082,400
Sep 20, 201752.6853.3152.5752.9352.932,203,600
Sep 19, 201752.4553.0052.3352.7652.761,612,100
Sep 18, 201753.3353.3752.2252.4552.451,703,800
Sep 15, 201753.1953.5353.0153.3753.372,197,800
Sep 14, 201753.0853.3052.7552.9352.931,125,100
Sep 13, 201753.6154.2552.9553.0753.074,655,100
Sep 12, 201752.6753.8752.5353.6253.622,080,400
Sep 11, 201753.0053.1452.3252.4952.492,824,200
Sep 08, 201752.9153.9552.2552.8152.814,849,500
Sep 07, 201753.5753.7252.6752.9952.993,359,200
Sep 06, 201754.2454.4153.4053.4753.473,286,500
Sep 05, 201754.9554.9854.0754.1254.121,084,500
Sep 01, 201754.6555.1454.5854.8554.85987,600
Aug 31, 201754.6054.7354.1454.4354.431,125,200
Aug 30, 201754.9154.9954.4654.6054.602,050,900
Aug 29, 201754.7055.2154.7054.9254.921,331,500
Aug 28, 201754.3355.1154.2055.0255.022,093,700
Aug 25, 201754.3554.6053.7454.2954.292,001,200
Aug 24, 201754.4554.7554.0154.0454.042,085,000
Aug 23, 201753.5054.8653.4854.5154.512,464,200
Aug 22, 201752.8653.9252.6853.8853.881,723,300
Aug 21, 201752.7952.9552.0952.7552.751,057,600
Aug 18, 201752.9153.1851.6252.6952.691,781,100
Aug 17, 201755.0855.2452.9152.9952.993,551,600
Aug 16, 201754.6755.6954.5755.1855.182,240,900
Aug 15, 201756.5356.5554.6454.6654.661,562,300
Aug 14, 201756.5756.7456.3456.6356.631,170,400
Aug 11, 201756.1356.6456.0556.1956.192,262,500
Aug 10, 201756.3456.6556.1556.2456.245,967,000
Aug 09, 201756.4056.8156.1756.4556.451,477,000
Aug 08, 201757.1057.3756.4056.5556.553,099,700
Aug 07, 201757.1757.6257.0957.2557.251,341,600
Aug 04, 201757.4858.2757.3057.3857.381,452,600
Aug 03, 201759.1859.1856.2657.3357.332,236,700
Aug 02, 201758.8359.3558.6159.2659.261,687,000
Aug 01, 201758.9858.9858.5558.9558.952,028,100
Jul 31, 201758.5958.8458.4558.6858.681,026,700
Jul 28, 201759.0659.1558.3658.6158.61941,200
Jul 27, 201758.1559.1858.1559.1859.182,656,200
Jul 26, 201758.4058.4957.8258.0858.08925,600
Jul 25, 201758.0158.4357.8558.1558.151,187,800
Jul 24, 201758.6058.6657.7857.7857.781,680,500
Jul 21, 201758.3958.9658.3458.6658.661,073,800
Jul 20, 201757.7558.5757.7058.4858.482,024,100
Jul 19, 201757.3257.9457.1457.7157.711,108,000
Jul 18, 201757.9858.0157.1257.1857.181,273,100
Jul 17, 201758.0058.3357.9258.0158.011,081,300
Jul 14, 201757.7558.4057.7558.1258.121,128,100
Jul 13, 201757.4657.9157.2057.7757.771,996,800
Jul 12, 201758.8058.8057.3757.4157.411,955,700
Jul 11, 201758.8658.9958.4058.4558.45850,800
Jul 10, 201758.8459.2658.7358.7658.76926,400
Jul 07, 201759.3759.4058.7958.9358.932,401,600
Jul 06, 201758.8259.6558.7659.3459.343,582,600
Jul 05, 201759.5259.6358.8759.1559.152,744,300
Jul 03, 201759.5759.6659.2059.5459.54500,000
Jun 30, 201759.7759.9159.3059.3059.301,458,300
Jun 29, 201760.8660.8659.4159.7059.702,012,400
Jun 28, 201760.3061.3360.2860.7760.771,979,200
Jun 27, 201760.0060.8259.8660.2060.202,493,900
Jun 26, 201759.9460.3959.9460.1760.171,753,800
Jun 23, 201759.9860.2159.6560.0660.062,808,600
Jun 22, 201760.0160.2459.5759.8759.873,846,200
Jun 21, 201760.8160.8159.5960.0960.094,610,300
Jun 20, 201761.2661.2660.0860.4660.464,403,700
Jun 19, 201762.0462.0461.1761.4561.453,919,100
Jun 16, 201764.0364.0960.4762.0362.038,027,500
Jun 15, 201764.1764.6163.7263.8063.802,322,900
Jun 14, 201764.2164.2163.8264.1964.193,240,900
Jun 13, 201763.1064.0863.0663.9663.961,816,700
Jun 12, 201762.3863.2262.2363.1663.162,824,400
Jun 09, 201762.3862.6162.1762.3662.364,091,200
Jun 08, 201762.0162.4961.8362.3762.372,086,100
Jun 07, 201762.1762.1761.6762.0162.011,935,000
Jun 06, 201761.6462.1861.5961.9961.992,894,000
Jun 05, 201761.9162.1361.6861.9161.912,809,100
Jun 02, 201762.0062.0161.2861.9161.911,546,700
Jun 01, 201759.9562.0759.9161.8661.864,124,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...