Level 3 Communications Inc (LVLT) Exchange: NYSE

  1. Overview
  2. Level 3 Communications Inc (LVLT)

Data as of Aug. 22, 2025

$53.63 ($0.00) 0.00%

Level 3 Communications Inc - Daily Information
Click for more stock information on Level 3 Communications Inc.
Daily Information Data
Date Aug. 22, 2025
Open $53.63
Previous Close $53.63
High $53.63
Low $53.63
Adjusted Open $53.63
Previous Adjusted Close $53.63
Adjusted High $53.63
Adjusted Low $53.63

About Level 3 Communications Inc (LVLT)

DELISTED - Level 3 Communications, Inc. (Level 3) is a facilities-based provider of a range of integrated communications services. It has created its communications network by constructing its own assets and through a combination of purchasing other companies and purchasing or leasing facilities from others. Its network is an international, facilities-based communications network. Level 3 provides communications services to a range of wholesale and enterprise customers. Wholesale customers may use its services as a component in their own offering of telecommunications services to their customers. Enterprise customers use its services for their own needs. It further subdivides enterprise customers into four subgroups: large enterprise customers, which consist of its roughly 1,000 largest enterprise customers other than content customers; government customers; mid-market customers, which are enterprise customers other than large enterprise customers, and content customers.

Invest in Level 3 Communications Inc (LVLT)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Level 3 Communications Inc (LVLT)

Date Open High Low Close Adj.Close Volume
2017-11-01 $53.63 $53.63 $53.63 $53.63 $53.63 0
2017-10-31 $53.00 $53.63 $52.66 $53.63 $53.63 3,117,591
2017-10-30 $50.99 $52.78 $50.82 $52.70 $52.70 4,364,089
2017-10-27 $52.80 $52.86 $51.25 $51.31 $51.31 4,967,361
2017-10-26 $52.90 $53.16 $52.67 $52.85 $52.85 2,447,330
2017-10-25 $52.94 $53.12 $52.74 $52.88 $52.88 2,003,569
2017-10-24 $53.18 $53.63 $53.09 $53.20 $53.20 1,324,306
2017-10-23 $53.44 $53.90 $52.99 $53.19 $53.19 3,468,738
2017-10-20 $52.90 $53.77 $52.79 $53.51 $53.51 2,068,606
2017-10-19 $53.05 $53.43 $52.49 $52.78 $52.78 3,671,172
2017-10-18 $53.50 $53.63 $52.88 $52.93 $52.93 10,149,483
2017-10-17 $54.56 $54.97 $53.39 $53.47 $53.47 7,042,409
2017-10-16 $55.30 $55.36 $54.56 $54.68 $54.68 1,979,719
2017-10-13 $55.55 $55.82 $55.14 $55.36 $55.36 3,939,197
2017-10-12 $55.21 $55.61 $55.01 $55.40 $55.40 16,627,904
2017-10-11 $55.51 $55.77 $55.30 $55.39 $55.39 4,779,343
2017-10-10 $55.06 $55.53 $55.05 $55.49 $55.49 1,512,299
2017-10-09 $55.20 $55.31 $54.93 $55.16 $55.16 886,702
2017-10-06 $54.95 $55.08 $54.41 $55.08 $55.08 952,088
2017-10-05 $55.28 $55.64 $54.89 $55.06 $55.06 2,370,144
2017-10-04 $55.16 $55.58 $55.02 $55.16 $55.16 2,984,581
2017-10-03 $54.55 $55.33 $53.64 $55.30 $55.30 3,245,321
2017-10-02 $53.38 $54.08 $53.14 $53.94 $53.94 2,767,260
2017-09-29 $53.70 $53.82 $53.14 $53.29 $53.29 1,621,240
2017-09-28 $53.72 $54.01 $53.47 $53.70 $53.70 1,329,020
2017-09-27 $53.93 $54.43 $53.72 $53.84 $53.84 941,203
2017-09-26 $53.80 $54.09 $53.70 $53.90 $53.90 1,120,912
2017-09-25 $52.70 $54.01 $52.70 $53.85 $53.85 2,914,132
2017-09-22 $52.79 $52.79 $52.43 $52.77 $52.77 1,274,754
2017-09-21 $52.78 $52.92 $52.47 $52.72 $52.72 1,082,359
2017-09-20 $52.68 $53.31 $52.57 $52.93 $52.93 2,192,833
2017-09-19 $52.45 $53.00 $52.33 $52.76 $52.76 1,610,134
2017-09-18 $53.33 $53.37 $52.22 $52.45 $52.45 1,703,844
2017-09-15 $53.19 $53.53 $53.01 $53.37 $53.37 2,196,080
2017-09-14 $53.08 $53.30 $52.75 $52.93 $52.93 1,125,095
2017-09-13 $53.61 $54.25 $52.95 $53.07 $53.07 4,643,997
2017-09-12 $52.67 $53.87 $52.53 $53.62 $53.62 2,080,370
2017-09-11 $53.00 $53.14 $52.32 $52.49 $52.49 2,807,615
2017-09-08 $52.91 $53.95 $52.25 $52.81 $52.81 4,849,521
2017-09-07 $53.57 $53.72 $52.67 $52.99 $52.99 3,352,533
2017-09-06 $54.24 $54.41 $53.40 $53.47 $53.47 3,280,996
2017-09-05 $54.95 $54.98 $54.07 $54.12 $54.12 1,084,526
2017-09-01 $54.65 $55.14 $54.58 $54.85 $54.85 987,565
2017-08-31 $54.60 $54.73 $54.14 $54.43 $54.43 1,117,194
2017-08-30 $54.91 $54.99 $54.46 $54.60 $54.60 1,750,861
2017-08-29 $54.70 $55.21 $54.70 $54.92 $54.92 1,130,842
2017-08-28 $54.33 $55.11 $54.20 $55.02 $55.02 1,737,794
2017-08-25 $54.35 $54.60 $53.74 $54.29 $54.29 2,001,242
2017-08-24 $54.45 $54.75 $54.01 $54.04 $54.04 2,081,439
2017-08-23 $53.50 $54.86 $53.48 $54.51 $54.51 2,460,397
2017-08-22 $52.86 $53.92 $52.68 $53.88 $53.88 1,721,479
2017-08-21 $52.79 $52.95 $52.09 $52.75 $52.75 1,056,663
2017-08-18 $52.91 $53.18 $51.62 $52.69 $52.69 1,777,195
2017-08-17 $55.08 $55.24 $52.91 $52.99 $52.99 3,179,661
2017-08-16 $54.67 $55.69 $54.57 $55.18 $55.18 2,232,979
2017-08-15 $56.53 $56.55 $54.64 $54.66 $54.66 1,556,585
2017-08-14 $56.57 $56.74 $56.34 $56.63 $56.63 1,170,417
2017-08-11 $56.13 $56.64 $56.05 $56.19 $56.19 2,262,534
2017-08-10 $56.34 $56.65 $56.15 $56.24 $56.24 5,964,291
2017-08-09 $56.40 $56.81 $56.17 $56.45 $56.45 1,475,940
2017-08-08 $57.10 $57.37 $56.40 $56.55 $56.55 3,074,673
2017-08-07 $57.17 $57.62 $57.09 $57.25 $57.25 1,341,624
2017-08-04 $57.48 $58.27 $57.30 $57.38 $57.38 1,452,555
2017-08-03 $59.18 $59.18 $56.26 $57.33 $57.33 2,233,687
2017-08-02 $58.83 $59.35 $58.61 $59.26 $59.26 1,681,957
2017-08-01 $57.48 $58.27 $57.30 $57.38 $57.38 2,028,117
2017-07-31 $58.59 $58.84 $58.45 $58.68 $58.68 987,615
2017-07-28 $59.06 $59.15 $58.36 $58.61 $58.61 928,548
2017-07-27 $58.15 $59.18 $58.15 $59.18 $59.18 2,656,227
2017-07-26 $58.40 $58.49 $57.82 $58.08 $58.08 925,568
2017-07-25 $58.01 $58.43 $57.85 $58.15 $58.15 1,185,173
2017-07-24 $58.60 $58.66 $57.78 $57.78 $57.78 1,680,463
2017-07-21 $58.39 $58.96 $58.34 $58.66 $58.66 1,066,877
2017-07-20 $57.75 $58.57 $57.70 $58.48 $58.48 2,005,563
2017-07-19 $57.32 $57.94 $57.14 $57.71 $57.71 1,105,240
2017-07-18 $57.98 $58.01 $57.12 $57.18 $57.18 1,270,721
2017-07-17 $58.00 $58.33 $57.92 $58.01 $58.01 1,081,253
2017-07-14 $57.75 $58.40 $57.75 $58.12 $58.12 1,128,149
2017-07-13 $57.46 $57.91 $57.20 $57.77 $57.77 1,996,794
2017-07-12 $58.80 $58.80 $57.37 $57.41 $57.41 1,953,080
2017-07-11 $58.86 $58.99 $58.40 $58.45 $58.45 848,608
2017-07-10 $58.84 $59.26 $58.73 $58.76 $58.76 926,368
2017-07-07 $59.37 $59.40 $58.79 $58.93 $58.93 2,358,681
2017-07-06 $58.82 $59.65 $58.76 $59.34 $59.34 3,580,894
2017-07-05 $59.52 $59.63 $58.87 $59.15 $59.15 2,744,267
2017-07-03 $59.57 $59.66 $59.20 $59.54 $59.54 499,989
2017-06-30 $59.77 $59.91 $59.30 $59.30 $59.30 1,447,152
2017-06-29 $60.86 $60.86 $59.41 $59.70 $59.70 2,011,528
2017-06-28 $60.30 $61.33 $60.28 $60.77 $60.77 1,979,189
2017-06-27 $60.00 $60.82 $59.86 $60.20 $60.20 2,389,356
2017-06-26 $59.94 $60.39 $59.94 $60.17 $60.17 1,639,815
2017-06-23 $59.98 $60.21 $59.65 $60.06 $60.06 2,175,709
2017-06-22 $60.01 $60.24 $59.57 $59.87 $59.87 3,739,808
2017-06-21 $60.81 $60.81 $59.59 $60.09 $60.09 4,610,243
2017-06-20 $61.26 $61.26 $60.08 $60.46 $60.46 4,402,382
2017-06-19 $62.04 $62.04 $61.17 $61.45 $61.45 3,915,573
2017-06-16 $64.03 $64.09 $60.47 $62.03 $62.03 8,024,300
2017-06-15 $64.17 $64.61 $63.72 $63.80 $63.80 2,318,417
2017-06-14 $64.21 $64.21 $63.82 $64.19 $64.19 3,240,895
2017-06-13 $63.10 $64.08 $63.06 $63.96 $63.96 1,803,376
2017-06-12 $62.38 $63.22 $62.23 $63.16 $63.16 2,824,367
2017-06-09 $62.38 $62.61 $62.17 $62.36 $62.36 4,078,535
2017-06-08 $62.05 $62.49 $61.83 $62.37 $62.37 2,086,141
2017-06-07 $62.17 $62.17 $61.67 $62.01 $62.01 1,935,049
2017-06-06 $61.64 $62.18 $61.59 $61.99 $61.99 2,892,346
2017-06-05 $61.91 $62.13 $61.68 $61.91 $61.91 2,809,120
2017-06-02 $62.00 $62.01 $61.28 $61.91 $61.91 1,546,662
2017-06-01 $59.95 $62.07 $59.91 $61.86 $61.86 4,119,397
2017-05-31 $59.80 $59.80 $59.25 $59.52 $59.52 3,182,841
2017-05-30 $59.36 $59.85 $59.18 $59.65 $59.65 1,406,399
2017-05-26 $59.68 $59.72 $59.42 $59.47 $59.47 615,371
2017-05-25 $59.60 $59.74 $59.32 $59.67 $59.67 785,471
2017-05-24 $59.92 $60.06 $59.46 $59.64 $59.64 979,197
2017-05-23 $59.71 $60.30 $59.71 $60.01 $60.01 1,126,846
2017-05-22 $59.58 $59.86 $59.31 $59.67 $59.67 1,399,841
2017-05-19 $59.12 $59.77 $58.98 $59.58 $59.58 2,094,127
2017-05-18 $58.98 $59.26 $58.62 $59.03 $59.03 1,790,777
2017-05-17 $59.02 $59.43 $58.85 $58.97 $58.97 1,655,399
2017-05-16 $59.44 $59.60 $59.05 $59.37 $59.37 1,684,320
2017-05-15 $58.65 $59.42 $58.65 $59.33 $59.33 1,367,918
2017-05-12 $58.92 $59.28 $58.82 $59.09 $59.09 3,272,955
2017-05-11 $59.95 $59.95 $58.93 $58.93 $58.93 1,556,689
2017-05-10 $59.61 $60.24 $59.37 $59.99 $59.99 1,479,850
2017-05-09 $59.50 $59.93 $59.31 $59.84 $59.84 1,535,459
2017-05-08 $57.70 $59.49 $57.59 $59.46 $59.46 3,037,350
2017-05-05 $57.95 $58.04 $57.46 $57.64 $57.64 3,766,972
2017-05-04 $59.49 $59.51 $56.88 $57.81 $57.81 68,645
2017-05-03 $61.31 $61.32 $60.29 $60.42 $60.42 1,536,797
2017-05-02 $60.50 $61.42 $60.43 $61.32 $61.32 2,346,823
2017-05-01 $60.90 $60.92 $60.44 $60.44 $60.44 2,353,230
2017-04-28 $60.87 $60.90 $60.22 $60.76 $60.76 1,740,792
2017-04-27 $61.00 $61.26 $60.84 $60.88 $60.88 2,634,382
2017-04-26 $61.00 $61.33 $60.83 $60.99 $60.99 1,990,704
2017-04-25 $60.15 $61.02 $60.15 $60.96 $60.96 2,102,633
2017-04-24 $60.50 $60.63 $60.02 $60.13 $60.13 1,850,746
2017-04-21 $60.10 $60.18 $59.86 $60.06 $60.06 1,619,926
2017-04-20 $59.80 $60.40 $59.54 $60.24 $60.24 2,717,641
2017-04-19 $59.73 $59.89 $59.58 $59.86 $59.86 2,703,001
2017-04-18 $59.72 $59.85 $59.41 $59.48 $59.48 2,063,289
2017-04-17 $59.83 $60.11 $59.58 $59.84 $59.84 2,081,114
2017-04-13 $59.47 $59.87 $59.17 $59.54 $59.54 3,710,277
2017-04-12 $58.90 $59.59 $58.90 $59.56 $59.56 3,443,747
2017-04-11 $58.95 $59.21 $58.64 $59.10 $59.10 1,254,771
2017-04-10 $58.63 $59.16 $58.59 $59.00 $59.00 2,308,343
2017-04-07 $58.55 $59.12 $58.45 $58.54 $58.54 2,276,375
2017-04-06 $58.10 $58.78 $57.98 $58.53 $58.53 1,953,371
2017-04-05 $57.88 $58.44 $57.62 $58.09 $58.09 3,361,345
2017-04-04 $57.23 $57.79 $57.14 $57.76 $57.76 3,344,439
2017-04-03 $57.24 $57.46 $56.92 $57.33 $57.33 1,800,394
2017-03-31 $56.96 $57.40 $56.96 $57.22 $57.22 1,850,029
2017-03-30 $56.50 $57.11 $56.42 $57.06 $57.06 2,033,893
2017-03-29 $55.87 $56.69 $55.85 $56.53 $56.53 1,474,985
2017-03-28 $55.69 $55.84 $55.45 $55.77 $55.77 1,365,641
2017-03-27 $55.88 $56.01 $55.55 $55.83 $55.83 2,061,978
2017-03-24 $56.23 $56.42 $55.92 $56.12 $56.12 2,340,014
2017-03-23 $56.06 $56.36 $55.84 $56.06 $56.06 2,487,621
2017-03-22 $56.91 $56.97 $55.84 $56.13 $56.13 2,944,938
2017-03-21 $57.60 $57.60 $56.80 $57.02 $57.02 1,510,208
2017-03-20 $57.47 $57.66 $57.28 $57.43 $57.43 2,381,888
2017-03-17 $57.23 $57.73 $56.99 $57.47 $57.47 3,657,162
2017-03-16 $57.74 $57.74 $56.89 $57.03 $57.03 2,408,625
2017-03-15 $56.90 $57.61 $56.89 $57.56 $57.56 2,958,684
2017-03-14 $56.89 $56.98 $56.41 $56.82 $56.82 1,288,098
2017-03-13 $56.47 $56.97 $56.45 $56.95 $56.95 1,540,309
2017-03-10 $55.90 $56.47 $55.90 $56.47 $56.47 1,236,912
2017-03-09 $55.26 $56.01 $55.25 $55.86 $55.86 1,381,676
2017-03-08 $55.46 $55.79 $55.26 $55.35 $55.35 1,490,380
2017-03-07 $56.05 $56.25 $55.26 $55.46 $55.46 2,564,906
2017-03-06 $56.70 $56.80 $56.04 $56.25 $56.25 3,288,444
2017-03-03 $56.97 $57.04 $56.62 $56.84 $56.84 1,549,672
2017-03-02 $57.66 $57.66 $56.92 $56.98 $56.98 3,029,346
2017-03-01 $57.51 $57.86 $56.76 $57.65 $57.65 3,388,450
2017-02-28 $57.55 $57.71 $57.00 $57.25 $57.25 3,013,278
2017-02-27 $57.67 $58.07 $57.43 $57.63 $57.63 2,332,105
2017-02-24 $57.71 $57.83 $57.41 $57.61 $57.61 2,668,662
2017-02-23 $58.13 $58.16 $57.62 $57.78 $57.78 2,630,769
2017-02-22 $57.78 $58.15 $57.76 $57.99 $57.99 3,306,762
2017-02-21 $57.38 $57.87 $57.31 $57.82 $57.82 2,252,440
2017-02-17 $57.20 $57.36 $57.03 $57.30 $57.30 2,366,556
2017-02-16 $57.49 $57.53 $57.19 $57.33 $57.33 2,139,045
2017-02-15 $57.62 $57.86 $57.42 $57.52 $57.52 2,171,045
2017-02-14 $58.01 $58.10 $57.73 $57.87 $57.87 1,678,099
2017-02-13 $57.75 $58.19 $57.75 $58.01 $58.01 2,326,808
2017-02-10 $57.58 $57.81 $57.32 $57.74 $57.74 1,697,896
2017-02-09 $57.51 $58.09 $56.92 $57.63 $57.63 2,098,087
2017-02-08 $58.13 $58.26 $57.23 $57.55 $57.55 2,675,580
2017-02-07 $58.39 $58.57 $58.00 $58.18 $58.18 1,350,207
2017-02-06 $58.90 $59.12 $58.33 $58.37 $58.37 1,929,319
2017-02-03 $59.05 $59.15 $58.72 $59.02 $59.02 1,813,881
2017-02-02 $59.02 $59.11 $58.42 $58.77 $58.77 3,037,644
2017-02-01 $59.70 $60.13 $58.97 $59.11 $59.11 2,455,212
2017-01-31 $59.46 $59.70 $59.03 $59.46 $59.46 1,949,510
2017-01-30 $59.58 $59.59 $59.01 $59.33 $59.33 1,141,265
2017-01-27 $59.76 $59.81 $59.39 $59.61 $59.61 2,401,290
2017-01-26 $59.12 $59.84 $58.88 $59.76 $59.76 1,650,349
2017-01-25 $59.08 $59.31 $59.00 $59.20 $59.20 2,170,136
2017-01-24 $59.14 $59.14 $58.78 $58.95 $58.95 1,757,964
2017-01-23 $58.96 $59.26 $58.70 $59.23 $59.23 1,574,528
2017-01-20 $59.07 $59.30 $58.85 $58.89 $58.89 1,175,125
2017-01-19 $58.89 $58.99 $58.66 $58.77 $58.77 1,367,946
2017-01-18 $58.95 $58.98 $58.68 $58.84 $58.84 1,121,418
2017-01-17 $58.10 $58.79 $58.10 $58.74 $58.74 1,916,925
2017-01-13 $58.30 $58.57 $58.07 $58.40 $58.40 1,915,654
2017-01-12 $58.34 $58.34 $57.92 $58.22 $58.22 2,875,605
2017-01-11 $58.49 $58.64 $58.02 $58.50 $58.50 1,850,284
2017-01-10 $58.74 $58.74 $58.29 $58.45 $58.45 2,901,473
2017-01-09 $58.66 $58.93 $58.47 $58.64 $58.64 1,906,843
2017-01-06 $58.86 $58.90 $58.62 $58.70 $58.70 2,004,047
2017-01-05 $59.12 $59.17 $58.41 $58.87 $58.87 2,823,606
2017-01-04 $58.90 $59.24 $58.78 $59.12 $59.12 3,303,292
2017-01-03 $57.09 $58.94 $57.06 $58.94 $58.94 4,515,562
2016-12-30 $56.92 $57.14 $56.18 $56.36 $56.36 1,679,440
2016-12-29 $57.04 $57.07 $56.63 $56.83 $56.83 1,253,392
2016-12-28 $56.96 $57.22 $56.65 $56.90 $56.90 1,266,236
2016-12-27 $56.81 $57.17 $56.53 $56.89 $56.89 992,505
2016-12-23 $56.47 $56.81 $56.24 $56.78 $56.78 1,810,764
2016-12-22 $56.06 $56.49 $55.98 $56.41 $56.41 1,835,333
2016-12-21 $56.69 $56.85 $56.06 $56.07 $56.07 2,521,463
2016-12-20 $56.62 $57.07 $56.57 $56.77 $56.77 1,168,469
2016-12-19 $56.83 $57.02 $56.53 $56.70 $56.70 941,946
2016-12-16 $56.44 $56.74 $56.26 $56.71 $56.71 2,955,062
2016-12-15 $56.41 $56.54 $55.98 $56.41 $56.41 2,979,319
2016-12-14 $57.15 $57.30 $56.42 $56.48 $56.48 2,216,622
2016-12-13 $56.51 $57.20 $56.30 $57.20 $57.20 2,335,602
2016-12-12 $56.25 $56.59 $55.98 $56.23 $56.23 2,161,213
2016-12-09 $56.32 $56.54 $56.16 $56.24 $56.24 4,011,586
2016-12-08 $56.95 $57.00 $56.15 $56.25 $56.25 3,931,406
2016-12-07 $56.16 $56.82 $56.02 $56.81 $56.81 2,861,175
2016-12-06 $56.26 $56.35 $55.60 $56.07 $56.07 1,557,000
2016-12-05 $56.18 $56.24 $55.80 $56.11 $56.11 2,890,868
2016-12-02 $55.31 $56.00 $55.16 $55.82 $55.82 1,860,229
2016-12-01 $55.30 $55.51 $54.73 $55.19 $55.19 4,254,345
2016-11-30 $56.17 $56.51 $55.05 $55.07 $55.07 4,106,883
2016-11-29 $56.56 $56.91 $56.14 $56.17 $56.17 1,727,620
2016-11-28 $56.74 $57.09 $56.65 $56.77 $56.77 1,575,699
2016-11-25 $56.56 $57.03 $56.51 $56.79 $56.79 1,118,441
2016-11-23 $56.46 $56.77 $56.16 $56.57 $56.57 2,260,606
2016-11-22 $57.25 $57.48 $56.60 $56.62 $56.62 3,458,672
2016-11-21 $55.94 $57.14 $55.87 $56.96 $56.96 2,672,385
2016-11-18 $54.97 $55.80 $54.93 $55.71 $55.71 2,086,916
2016-11-17 $55.03 $55.61 $54.73 $54.96 $54.96 2,089,206
2016-11-16 $54.92 $55.09 $54.51 $55.02 $55.02 1,727,720
2016-11-15 $54.29 $55.00 $53.83 $54.88 $54.88 2,969,939
2016-11-14 $54.27 $54.54 $53.94 $54.11 $54.11 3,324,603
2016-11-11 $53.82 $54.04 $53.40 $53.60 $53.60 3,090,820
2016-11-10 $54.79 $55.02 $53.76 $53.79 $53.79 3,703,373
2016-11-09 $53.01 $54.76 $52.78 $54.59 $54.59 2,943,340
2016-11-08 $52.11 $53.84 $52.11 $53.64 $53.64 3,278,495
2016-11-07 $51.95 $52.11 $51.65 $51.93 $51.93 4,371,331
2016-11-04 $51.51 $52.16 $51.36 $51.50 $51.50 5,098,742
2016-11-03 $53.05 $53.30 $51.17 $51.31 $51.31 7,620,543
2016-11-02 $54.07 $54.33 $53.01 $53.05 $53.05 10,749,682
2016-11-01 $56.15 $56.15 $53.64 $54.26 $54.26 21,089,765
2016-10-31 $56.65 $57.00 $56.05 $56.15 $56.15 44,799,310
2016-10-28 $52.93 $54.50 $52.93 $54.05 $54.05 9,659,295
2016-10-27 $47.10 $53.20 $46.45 $51.87 $51.87 19,582,453
2016-10-26 $46.63 $47.06 $46.35 $46.92 $46.92 1,847,562
2016-10-25 $47.26 $47.46 $46.82 $46.90 $46.90 1,879,064
2016-10-24 $47.37 $47.87 $47.34 $47.37 $47.37 1,898,718
2016-10-21 $47.04 $47.49 $47.01 $47.14 $47.14 1,875,729
2016-10-20 $47.46 $47.56 $47.08 $47.52 $47.52 2,031,325
2016-10-19 $47.12 $47.66 $46.81 $47.63 $47.63 2,530,606
2016-10-18 $46.66 $47.28 $46.44 $47.07 $47.07 2,286,582
2016-10-17 $46.10 $46.58 $45.88 $46.09 $46.09 3,437,742
2016-10-14 $46.21 $46.66 $45.95 $46.15 $46.15 3,581,578
2016-10-13 $44.48 $45.31 $44.01 $45.09 $45.09 2,561,816
2016-10-12 $45.34 $45.67 $45.21 $45.23 $45.23 1,626,708
2016-10-11 $45.82 $45.82 $45.19 $45.38 $45.38 2,285,497
2016-10-10 $46.20 $46.32 $45.83 $46.04 $46.04 1,092,523
2016-10-07 $45.88 $46.45 $45.58 $45.82 $45.82 2,588,362
2016-10-06 $45.48 $45.73 $44.96 $45.71 $45.71 2,019,405
2016-10-05 $45.89 $46.07 $45.40 $45.62 $45.62 3,284,498
2016-10-04 $46.09 $46.35 $45.43 $45.62 $45.62 3,113,213
2016-10-03 $46.31 $46.39 $45.42 $46.01 $46.01 3,387,845
2016-09-30 $46.61 $46.87 $46.23 $46.38 $46.38 6,158,283
2016-09-29 $47.72 $47.72 $46.17 $46.43 $46.43 3,153,159
2016-09-28 $47.21 $47.68 $46.87 $47.66 $47.66 2,444,531
2016-09-27 $47.08 $47.25 $46.91 $47.06 $47.06 575,749
2016-09-26 $47.23 $47.47 $46.60 $47.03 $47.03 679,679
2016-09-23 $47.14 $47.85 $47.12 $47.55 $47.55 3,135,539
2016-09-22 $48.00 $48.00 $45.20 $47.40 $47.40 11,673,821
2016-09-21 $48.31 $48.67 $47.85 $48.41 $48.41 2,439,129
2016-09-20 $49.48 $49.53 $48.09 $48.10 $48.10 2,254,262
2016-09-19 $48.91 $49.40 $48.78 $49.14 $49.14 1,765,784
2016-09-16 $48.43 $48.72 $48.19 $48.66 $48.66 3,277,254
2016-09-15 $48.15 $48.86 $47.99 $48.80 $48.80 1,610,475
2016-09-14 $48.34 $48.56 $47.93 $48.15 $48.15 3,363,184
2016-09-13 $49.09 $49.15 $48.17 $48.46 $48.46 4,559,897
2016-09-12 $47.99 $49.78 $47.90 $49.64 $49.64 2,794,559
2016-09-09 $49.59 $49.77 $48.35 $48.35 $48.35 3,314,893
2016-09-08 $50.09 $50.62 $49.93 $50.04 $50.04 2,465,918
2016-09-07 $50.14 $50.25 $49.88 $50.12 $50.12 2,122,020
2016-09-06 $50.16 $50.47 $49.77 $50.16 $50.16 2,068,331
2016-09-02 $50.00 $50.40 $49.70 $50.13 $50.13 1,548,918
2016-09-01 $49.52 $49.83 $49.47 $49.73 $49.73 2,265,074
2016-08-31 $49.82 $49.82 $49.29 $49.63 $49.63 2,212,572
2016-08-30 $49.67 $50.04 $49.58 $50.03 $50.03 2,038,697
2016-08-29 $49.34 $49.69 $49.26 $49.63 $49.63 1,234,108
2016-08-26 $49.40 $49.98 $48.86 $49.28 $49.28 1,568,603
2016-08-25 $49.45 $49.92 $49.26 $49.44 $49.44 1,590,650
2016-08-24 $49.98 $50.27 $49.50 $49.67 $49.67 4,302,984
2016-08-23 $49.07 $49.59 $48.91 $49.26 $49.26 2,164,196
2016-08-22 $48.28 $48.82 $47.95 $48.77 $48.77 2,199,755
2016-08-19 $48.11 $48.59 $47.58 $48.54 $48.54 2,088,735
2016-08-18 $48.49 $48.51 $47.95 $48.44 $48.44 1,892,325
2016-08-17 $48.90 $48.96 $48.04 $48.52 $48.52 2,351,781
2016-08-16 $49.46 $49.51 $48.59 $48.69 $48.69 1,601,791
2016-08-15 $49.79 $49.86 $49.40 $49.58 $49.58 3,030,696
2016-08-12 $50.06 $50.06 $49.56 $49.73 $49.73 1,752,694
2016-08-11 $50.37 $50.45 $50.04 $50.14 $50.14 1,497,820
2016-08-10 $50.30 $50.33 $50.03 $50.25 $50.25 1,795,837
2016-08-09 $50.06 $50.55 $49.84 $50.15 $50.15 2,553,229
2016-08-08 $49.54 $50.45 $49.48 $50.07 $50.07 3,423,433
2016-08-05 $49.29 $49.56 $49.05 $49.27 $49.27 1,579,196
2016-08-04 $49.64 $49.64 $48.65 $48.98 $48.98 1,583,577
2016-08-03 $48.85 $49.27 $48.49 $49.27 $49.27 2,372,827
2016-08-02 $49.60 $49.61 $48.07 $48.82 $48.82 4,085,534
2016-08-01 $50.58 $50.78 $49.41 $49.57 $49.57 3,513,534
2016-07-29 $50.74 $50.95 $50.13 $50.60 $50.60 3,328,122
2016-07-28 $52.25 $52.50 $50.43 $50.89 $50.89 5,027,897
2016-07-27 $54.17 $54.50 $51.96 $52.65 $52.65 7,590,916
2016-07-26 $56.13 $56.32 $55.77 $55.99 $55.99 3,150,382
2016-07-25 $56.85 $56.91 $56.07 $56.13 $56.13 2,140,768
2016-07-22 $56.49 $56.94 $56.34 $56.90 $56.90 3,209,758
2016-07-21 $56.98 $57.26 $56.25 $56.37 $56.37 2,088,329
2016-07-20 $56.69 $57.21 $56.11 $57.18 $57.18 2,344,062
2016-07-19 $56.44 $56.60 $56.27 $56.51 $56.51 1,330,760
2016-07-18 $56.47 $56.78 $56.24 $56.73 $56.73 1,386,841
2016-07-15 $56.88 $57.14 $56.48 $56.66 $56.66 1,671,948
2016-07-14 $56.74 $57.05 $56.20 $56.55 $56.55 2,299,865
2016-07-13 $54.70 $57.59 $54.25 $56.30 $56.30 7,938,787
2016-07-12 $53.18 $54.70 $53.18 $54.38 $54.38 1,949,257
2016-07-11 $52.76 $53.31 $52.67 $52.94 $52.94 1,435,220
2016-07-08 $51.68 $52.80 $51.54 $52.73 $52.73 1,575,729
2016-07-07 $51.12 $51.68 $50.86 $51.21 $51.21 991,480
2016-07-06 $50.28 $51.13 $49.74 $51.11 $51.11 1,948,435
2016-07-05 $51.73 $51.75 $50.32 $50.58 $50.58 3,091,359
2016-07-01 $51.53 $52.42 $51.19 $51.94 $51.94 2,292,197
2016-06-30 $50.51 $51.49 $50.32 $51.49 $51.49 2,168,615
2016-06-29 $49.65 $50.70 $49.57 $50.51 $50.51 2,263,354
2016-06-28 $48.02 $49.18 $47.80 $49.10 $49.10 2,705,700
2016-06-27 $48.47 $48.49 $47.06 $47.43 $47.43 2,385,579
2016-06-24 $50.15 $50.49 $49.07 $49.09 $49.09 4,869,568
2016-06-23 $52.10 $52.45 $51.75 $52.45 $52.45 1,228,787
2016-06-22 $51.71 $52.31 $51.66 $51.67 $51.67 1,425,705
2016-06-21 $51.72 $51.79 $51.26 $51.76 $51.76 1,598,373
2016-06-20 $51.81 $52.20 $51.48 $51.55 $51.55 1,016,849
2016-06-17 $51.25 $51.38 $50.85 $51.22 $51.22 1,300,055
2016-06-16 $50.67 $51.26 $50.22 $51.24 $51.24 1,109,057
2016-06-15 $51.34 $51.67 $50.97 $51.04 $51.04 850,197
2016-06-14 $51.31 $51.64 $50.80 $51.16 $51.16 1,296,941
2016-06-13 $52.01 $52.39 $51.30 $51.31 $51.31 1,452,259
2016-06-10 $52.63 $52.73 $52.14 $52.27 $52.27 1,485,868
2016-06-09 $53.14 $53.34 $52.82 $53.08 $53.08 875,173
2016-06-08 $53.24 $53.60 $52.87 $53.33 $53.33 2,188,959
2016-06-07 $53.06 $53.56 $52.83 $53.33 $53.33 1,151,243
2016-06-06 $52.86 $53.15 $52.53 $52.89 $52.89 1,265,582
2016-06-03 $53.40 $53.47 $52.54 $52.86 $52.86 1,363,824
2016-06-02 $53.27 $53.75 $53.08 $53.75 $53.75 1,079,244
2016-06-01 $53.58 $53.87 $53.11 $53.30 $53.30 2,164,704
2016-05-31 $53.76 $54.13 $53.58 $53.95 $53.95 1,452,685
2016-05-27 $53.46 $53.91 $53.42 $53.68 $53.68 963,826
2016-05-26 $52.73 $53.69 $52.59 $53.41 $53.41 1,291,208
2016-05-25 $53.17 $53.42 $52.70 $52.71 $52.71 964,425
2016-05-24 $52.13 $53.13 $51.95 $53.05 $53.05 1,047,318
2016-05-23 $52.18 $52.60 $51.96 $51.99 $51.99 1,059,342
2016-05-20 $52.02 $52.46 $51.92 $52.28 $52.28 1,551,127
2016-05-19 $51.60 $51.87 $51.28 $51.77 $51.77 1,323,969
2016-05-18 $51.65 $52.36 $51.41 $51.93 $51.93 1,649,949
2016-05-17 $52.19 $52.56 $51.62 $51.77 $51.77 1,983,288
2016-05-16 $51.77 $52.52 $51.60 $52.41 $52.41 2,242,195
2016-05-13 $52.32 $53.11 $51.71 $51.77 $51.77 2,256,372
2016-05-12 $53.04 $53.67 $52.36 $52.48 $52.48 2,394,750
2016-05-11 $52.80 $53.30 $52.54 $52.73 $52.73 1,836,445
2016-05-10 $51.47 $52.94 $51.31 $52.90 $52.90 1,630,963
2016-05-09 $51.75 $51.77 $51.08 $51.36 $51.36 1,412,939
2016-05-06 $50.76 $51.78 $50.51 $51.78 $51.78 1,782,762
2016-05-05 $51.32 $51.86 $50.78 $50.85 $50.85 1,516,874
2016-05-04 $51.26 $51.57 $51.02 $51.32 $51.32 1,408,865
2016-05-03 $51.74 $51.86 $51.22 $51.65 $51.65 1,760,463
2016-05-02 $52.50 $52.87 $51.72 $52.19 $52.19 3,301,145
2016-04-29 $53.61 $53.61 $51.96 $52.26 $52.26 4,089,050
2016-04-28 $53.76 $56.11 $53.40 $54.20 $54.20 3,551,224
2016-04-27 $54.19 $54.31 $53.41 $54.09 $54.09 3,734,695
2016-04-26 $53.70 $54.22 $53.62 $54.21 $54.21 2,255,804
2016-04-25 $53.75 $53.92 $53.24 $53.59 $53.59 1,953,536
2016-04-22 $52.94 $53.94 $52.94 $53.73 $53.73 1,748,689
2016-04-21 $53.88 $53.96 $53.16 $53.32 $53.32 1,723,760
2016-04-20 $53.95 $54.30 $53.55 $54.02 $54.02 1,266,790
2016-04-19 $53.94 $54.48 $53.52 $53.98 $53.98 1,817,348
2016-04-18 $53.45 $53.87 $53.31 $53.68 $53.68 1,303,400
2016-04-15 $53.25 $53.84 $52.79 $53.76 $53.76 1,198,674
2016-04-14 $53.38 $53.73 $52.56 $53.22 $53.22 2,188,895
2016-04-13 $52.73 $53.79 $52.67 $53.46 $53.46 2,074,559
2016-04-12 $51.99 $52.72 $51.69 $52.52 $52.52 2,521,047
2016-04-11 $52.02 $52.58 $51.67 $51.75 $51.75 1,554,115
2016-04-08 $51.86 $52.39 $51.61 $51.83 $51.83 1,347,709
2016-04-07 $51.70 $52.06 $51.00 $51.25 $51.25 1,862,052
2016-04-06 $51.45 $52.08 $50.85 $52.06 $52.06 1,412,115
2016-04-05 $51.97 $51.97 $51.09 $51.40 $51.40 2,175,173
2016-04-04 $53.26 $53.52 $52.46 $52.64 $52.64 1,826,924
2016-04-01 $52.39 $53.14 $51.90 $53.06 $53.06 2,073,690
2016-03-31 $52.74 $53.12 $52.59 $52.85 $52.85 1,564,077
2016-03-30 $52.76 $53.20 $52.73 $52.84 $52.84 1,423,512
2016-03-29 $51.35 $52.53 $51.29 $52.44 $52.44 2,191,998
2016-03-28 $51.77 $51.95 $50.97 $51.65 $51.65 923,068
2016-03-24 $50.98 $51.66 $50.47 $51.59 $51.59 1,420,970
2016-03-23 $52.00 $52.17 $51.18 $51.29 $51.29 1,321,885
2016-03-22 $51.75 $52.41 $51.75 $52.04 $52.04 1,519,121
2016-03-21 $52.36 $52.66 $51.96 $51.98 $51.98 1,754,649
2016-03-18 $52.69 $53.34 $52.37 $52.66 $52.66 3,092,185
2016-03-17 $52.14 $52.87 $51.70 $52.53 $52.53 1,515,594
2016-03-16 $50.88 $52.29 $50.58 $52.14 $52.14 1,368,570
2016-03-15 $51.33 $51.40 $50.51 $50.95 $50.95 2,603,283
2016-03-14 $51.52 $52.11 $51.43 $51.90 $51.90 1,419,547
2016-03-11 $51.77 $52.01 $51.32 $51.99 $51.99 2,854,353
2016-03-10 $50.92 $51.59 $50.31 $50.94 $50.94 2,186,047
2016-03-09 $50.08 $51.29 $49.86 $50.91 $50.91 1,822,190
2016-03-08 $50.42 $51.01 $49.26 $49.94 $49.94 2,157,463
2016-03-07 $50.32 $51.52 $50.01 $50.94 $50.94 1,789,869
2016-03-04 $51.59 $51.72 $50.52 $50.81 $50.81 2,108,140
2016-03-03 $50.26 $51.96 $49.57 $51.47 $51.47 4,004,889
2016-03-02 $49.38 $50.74 $49.31 $50.69 $50.69 2,054,131
2016-03-01 $49.01 $49.59 $48.41 $49.56 $49.56 2,359,412
2016-02-29 $48.84 $49.54 $48.45 $48.55 $48.55 3,242,657
2016-02-26 $48.80 $49.09 $48.25 $48.99 $48.99 2,370,564
2016-02-25 $48.87 $49.50 $47.40 $48.61 $48.61 2,459,546
2016-02-24 $47.65 $48.67 $47.01 $48.66 $48.66 2,177,094
2016-02-23 $48.82 $48.82 $47.56 $48.08 $48.08 1,599,070
2016-02-22 $48.72 $49.51 $48.59 $48.95 $48.95 2,115,225
2016-02-19 $48.06 $48.30 $46.78 $48.17 $48.17 2,229,536
2016-02-18 $49.20 $49.46 $48.24 $48.37 $48.37 2,686,677
2016-02-17 $48.42 $49.36 $47.91 $49.09 $49.09 2,598,942
2016-02-16 $47.29 $48.20 $47.10 $47.97 $47.97 2,604,097
2016-02-12 $46.50 $46.82 $45.26 $46.66 $46.66 1,793,453
2016-02-11 $45.18 $46.78 $44.54 $45.86 $45.86 3,817,419
2016-02-10 $44.75 $46.64 $44.46 $45.65 $45.65 3,531,086
2016-02-09 $42.28 $45.01 $41.73 $44.32 $44.32 4,307,261
2016-02-08 $46.37 $46.40 $42.45 $42.74 $42.74 4,849,285
2016-02-05 $51.21 $51.21 $47.01 $47.18 $47.18 7,040,043
2016-02-04 $49.00 $50.98 $48.54 $50.02 $50.02 5,973,598
2016-02-03 $47.80 $48.31 $45.87 $46.77 $46.77 6,579,890
2016-02-02 $48.20 $48.20 $47.15 $47.36 $47.36 2,372,113
2016-02-01 $48.21 $49.07 $47.95 $48.87 $48.87 2,764,297
2016-01-29 $47.62 $48.89 $47.54 $48.81 $48.81 2,989,049
2016-01-28 $48.09 $48.34 $47.01 $47.18 $47.18 1,694,633
2016-01-27 $47.57 $48.77 $47.03 $47.64 $47.64 1,612,604
2016-01-26 $46.87 $47.91 $46.79 $47.81 $47.81 1,638,138
2016-01-25 $47.62 $47.86 $46.68 $46.75 $46.75 1,393,562
2016-01-22 $46.42 $48.12 $46.37 $47.82 $47.82 2,461,233
2016-01-21 $45.86 $46.67 $45.51 $45.56 $45.56 2,089,603
2016-01-20 $46.39 $46.46 $43.62 $45.55 $45.55 3,265,991
2016-01-19 $47.39 $47.86 $46.75 $47.12 $47.12 2,119,875
2016-01-15 $47.45 $48.09 $45.94 $46.71 $46.71 3,167,680
2016-01-14 $47.43 $48.73 $45.91 $48.36 $48.36 4,147,409
2016-01-13 $49.01 $49.33 $47.13 $47.37 $47.37 2,839,072
2016-01-12 $49.99 $50.26 $48.21 $48.75 $48.75 2,788,087
2016-01-11 $50.11 $50.40 $48.84 $49.45 $49.45 2,123,602
2016-01-08 $51.01 $51.26 $49.86 $49.95 $49.95 2,108,131
2016-01-07 $51.78 $52.63 $50.54 $50.69 $50.69 1,946,392
2016-01-06 $52.94 $53.44 $52.30 $52.92 $52.92 2,128,156
2016-01-05 $52.42 $54.02 $52.36 $53.74 $53.74 2,202,857
2016-01-04 $53.47 $53.52 $51.97 $53.09 $53.09 2,365,701
2015-12-31 $53.98 $54.67 $53.76 $54.36 $54.36 1,288,128
2015-12-30 $54.42 $54.63 $54.15 $54.20 $54.20 1,085,826
2015-12-29 $54.22 $54.72 $54.19 $54.45 $54.45 1,862,409
2015-12-28 $53.96 $54.07 $53.51 $53.93 $53.93 1,428,640
2015-12-24 $54.22 $54.48 $53.69 $54.40 $54.40 1,092,006
2015-12-23 $53.00 $54.32 $52.90 $54.29 $54.29 2,260,497
2015-12-22 $52.09 $52.89 $51.86 $52.69 $52.69 1,110,462
2015-12-21 $50.99 $51.90 $50.94 $51.90 $51.90 1,700,467
2015-12-18 $51.70 $52.01 $50.85 $50.85 $50.85 3,494,639
2015-12-17 $52.83 $53.03 $52.10 $52.11 $52.11 1,753,067
2015-12-16 $51.45 $52.88 $51.33 $52.67 $52.67 1,869,539
2015-12-15 $50.94 $51.40 $50.93 $51.06 $51.06 1,907,725
2015-12-14 $51.52 $51.83 $50.28 $50.47 $50.47 2,253,980
2015-12-11 $52.43 $52.95 $51.19 $51.52 $51.52 3,038,797
2015-12-10 $52.57 $53.31 $52.47 $53.21 $53.21 2,447,671
2015-12-09 $52.52 $53.87 $52.06 $52.64 $52.64 2,826,518
2015-12-08 $51.03 $52.82 $50.77 $52.79 $52.79 3,173,198
2015-12-07 $51.60 $51.86 $50.84 $51.48 $51.48 1,505,348
2015-12-04 $51.59 $52.02 $51.03 $51.79 $51.79 2,648,732
2015-12-03 $51.96 $52.31 $51.12 $51.41 $51.41 1,589,146
2015-12-02 $52.80 $52.93 $51.69 $51.95 $51.95 1,673,783
2015-12-01 $51.27 $52.96 $50.97 $52.85 $52.85 2,798,684
2015-11-30 $50.92 $51.27 $50.62 $50.83 $50.83 2,691,041
2015-11-27 $50.89 $51.17 $50.68 $50.74 $50.74 1,408,841
2015-11-25 $50.85 $51.23 $50.66 $50.84 $50.84 830,093
2015-11-24 $50.41 $51.22 $50.41 $50.90 $50.90 1,181,070
2015-11-23 $50.91 $51.19 $50.69 $50.76 $50.76 1,238,499
2015-11-20 $50.91 $51.37 $50.84 $50.94 $50.94 1,590,553
2015-11-19 $50.65 $51.02 $50.44 $50.71 $50.71 1,572,988
2015-11-18 $50.83 $51.04 $49.92 $50.68 $50.68 2,319,167
2015-11-17 $50.92 $51.16 $50.48 $50.76 $50.76 1,880,454
2015-11-16 $49.73 $51.02 $49.52 $50.93 $50.93 1,457,677
2015-11-13 $50.14 $50.43 $49.67 $49.84 $49.84 1,542,162
2015-11-12 $50.43 $50.77 $49.89 $50.27 $50.27 1,538,189
2015-11-11 $50.94 $51.17 $50.66 $50.74 $50.74 1,832,119
2015-11-10 $50.37 $51.23 $50.16 $50.79 $50.79 2,358,570
2015-11-09 $50.73 $50.84 $49.97 $50.57 $50.57 1,384,642
2015-11-06 $50.55 $51.09 $50.37 $50.86 $50.86 1,613,689
2015-11-05 $51.21 $51.39 $50.74 $50.83 $50.83 1,831,691
2015-11-04 $51.36 $51.50 $50.88 $51.29 $51.29 2,000,162
2015-11-03 $51.95 $51.96 $51.27 $51.31 $51.31 1,714,062
2015-11-02 $50.95 $52.13 $50.74 $52.10 $52.10 2,023,392
2015-10-30 $50.88 $51.40 $50.69 $50.95 $50.95 2,177,663
2015-10-29 $51.85 $52.21 $50.76 $50.93 $50.93 2,763,308
2015-10-28 $49.64 $52.13 $48.76 $51.89 $51.89 5,007,182
2015-10-27 $48.16 $48.40 $46.98 $47.49 $47.49 3,816,543
2015-10-26 $48.86 $48.96 $48.17 $48.37 $48.37 2,887,534
2015-10-23 $49.07 $49.12 $48.42 $48.96 $48.96 2,077,390
2015-10-22 $47.65 $48.65 $47.42 $48.58 $48.58 1,877,937
2015-10-21 $48.43 $48.50 $47.29 $47.36 $47.36 2,298,876
2015-10-20 $47.49 $48.14 $47.33 $48.09 $48.09 1,910,628
2015-10-19 $47.23 $47.63 $46.98 $47.44 $47.44 1,928,266
2015-10-16 $47.25 $47.52 $46.67 $47.38 $47.38 2,473,011
2015-10-15 $45.68 $47.08 $45.48 $46.96 $46.96 2,417,815
2015-10-14 $45.35 $45.83 $44.99 $45.51 $45.51 2,489,852
2015-10-13 $45.93 $45.93 $44.90 $45.38 $45.38 2,209,138
2015-10-12 $44.90 $45.54 $44.59 $45.21 $45.21 1,359,711
2015-10-09 $45.05 $45.13 $44.57 $44.98 $44.98 1,137,410
2015-10-08 $44.26 $45.08 $43.81 $44.98 $44.98 1,427,645
2015-10-07 $44.27 $44.52 $43.67 $44.33 $44.33 2,487,494
2015-10-06 $44.60 $44.76 $44.02 $44.08 $44.08 1,754,436
2015-10-05 $43.54 $44.82 $43.31 $44.77 $44.77 1,980,923
2015-10-02 $42.40 $43.19 $41.97 $43.18 $43.18 2,617,339
2015-10-01 $43.59 $44.13 $42.47 $43.00 $43.00 4,417,730
2015-09-30 $42.71 $43.73 $42.71 $43.69 $43.69 4,855,393
2015-09-29 $41.63 $42.03 $40.86 $41.64 $41.64 3,120,379
2015-09-28 $43.27 $43.42 $41.52 $41.57 $41.57 2,171,939
2015-09-25 $44.24 $44.34 $43.29 $43.53 $43.53 1,870,339
2015-09-24 $43.90 $44.05 $43.08 $43.72 $43.72 2,360,509
2015-09-23 $45.02 $45.09 $44.08 $44.18 $44.18 2,274,746
2015-09-22 $45.78 $45.78 $44.82 $45.00 $45.00 2,490,767
2015-09-21 $46.73 $47.32 $46.22 $46.32 $46.32 3,159,794
2015-09-18 $45.00 $46.40 $44.92 $46.36 $46.36 6,341,073
2015-09-17 $44.38 $46.11 $43.94 $45.51 $45.51 4,362,091
2015-09-16 $45.41 $45.41 $44.29 $44.44 $44.44 2,678,489
2015-09-15 $45.09 $45.68 $44.84 $45.55 $45.55 1,202,322
2015-09-14 $45.22 $45.30 $44.76 $44.96 $44.96 1,310,021
2015-09-11 $45.05 $45.20 $44.77 $45.17 $45.17 1,409,222
2015-09-10 $45.45 $45.73 $45.18 $45.43 $45.43 1,486,203
2015-09-09 $46.28 $46.58 $45.26 $45.44 $45.44 2,188,823
2015-09-08 $45.75 $46.06 $45.40 $45.88 $45.88 2,482,506
2015-09-04 $44.94 $45.74 $44.63 $44.96 $44.96 2,352,411
2015-09-03 $46.24 $46.24 $45.42 $45.63 $45.63 3,608,339
2015-09-02 $44.11 $45.13 $43.69 $45.12 $45.12 3,147,158
2015-09-01 $43.95 $44.04 $42.89 $43.25 $43.25 3,042,847
2015-08-31 $45.27 $45.50 $44.69 $44.73 $44.73 2,608,408
2015-08-28 $45.69 $45.87 $44.92 $45.37 $45.37 2,634,202
2015-08-27 $45.07 $45.87 $44.80 $45.73 $45.73 3,118,040
2015-08-26 $44.26 $44.58 $43.19 $44.53 $44.53 3,746,645

Level 3 Communications Inc (LVLT) News Headlines

Shut Down the Federal Communications Commission

None

wsj.com May 26, 2025

US Supreme Court to review billion-dollar Cox Communications copyright case

None

reuters.com June 30, 2025

India's Reliance Communications says SBI to report its loan accounts as 'fraud'

None

reuters.com July 2, 2025
Recent Level 3 Communications Inc (LVLT) News
Card image
SBA Communications raises annual revenue forecast on robust wireless carrier activity

None

reuters.com

Published: Aug. 4, 2025
Card image
Stocks making the biggest moves midday: Tesla, Intel, Deckers, Charter Communications and more

These are some of the stocks posting the largest moves in midday trading.

cnbc.com

Published: July 25, 2025
Card image
Charter Communications Earnings Rise With Growth in Mobile, Internet Revenue

None

wsj.com

Published: July 25, 2025
Card image
Canada's Rogers Communications beats quarterly revenue estimates

None

reuters.com

Published: July 23, 2025
Similar Companies to Level 3 Communications Inc (LVLT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.