LIFE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Life Technologies LIFE. Data is recorded each day for the historical open, high, low, close and volume. The Life Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 0.77 0.7826 0.7531 0.7584 11,124
2018-09-14 0.736 0.76 0.73 0.73 13,595
2018-09-13 0.722 0.7322 0.72 0.7236 1,790
2018-09-12 0.73 0.73 0.715 0.7158 7,351
2018-09-11 0.741 0.741 0.7048 0.7399 3,189
2018-09-10 0.7422 0.756 0.7411 0.7474 7,538
2018-09-07 0.73 0.78 0.73 0.7699 5,584
2018-09-06 0.8191 0.8191 0.7402 0.7459 26,835
2018-09-05 0.7901 0.8348 0.77 0.819 6,535
2018-09-04 0.7381 0.815 0.7251 0.80 14,503
2018-08-31 0.70 0.7296 0.685 0.7205 18,691
2018-08-30 0.7299 0.7701 0.7299 0.7581 21,063
2018-08-29 0.71 0.75 0.71 0.72 20,149
2018-08-28 0.65 0.6807 0.63 0.67 23,500
2018-08-27 0.642 0.656 0.64 0.649 14,251
2018-08-24 0.6091 0.6448 0.6069 0.6448 6,258
2018-08-23 0.6236 0.6401 0.6121 0.6202 6,200
2018-08-22 0.669 0.6889 0.6147 0.62 16,814
2018-08-21 0.70 0.70 0.69 0.6987 22,770
2018-08-20 0.6646 0.679 0.6603 0.6761 8,400
2018-08-17 0.643 0.6695 0.6402 0.6609 11,600
2018-08-16 0.6315 0.6499 0.61 0.6288 11,174
2018-08-15 0.6399 0.70 0.6349 0.6416 32,355
2018-08-14 0.6565 0.6799 0.6201 0.67 32,336
2018-08-13 0.69 0.697 0.66 0.66 5,889
2018-08-10 0.7049 0.7049 0.67 0.682 7,241
2018-08-09 0.7179 0.7201 0.7001 0.7001 13,635
2018-08-08 0.72 0.73 0.681 0.681 7,645
2018-08-07 0.7475 0.7475 0.70 0.7201 21,874
2018-08-06 0.7999 0.80 0.7399 0.7555 12,523

» More Life Technologies Stock Price History

To see other companies like Life Technologies (LIFE), view our stock market today for news, and other data.