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
2018-12-12 0.55 0.5801 0.5431 0.5449 5,736
2018-12-11 0.5887 0.6301 0.54 0.5501 3,884
2018-12-10 0.5657 0.5657 0.5599 0.5622 696
2018-12-07 0.57 0.5801 0.5499 0.5499 18,410
2018-12-06 0.575 0.581 0.5521 0.581 4,761
2018-12-04 0.63 0.63 0.5802 0.5802 315
2018-12-03 0.6298 0.63 0.6231 0.6232 2,169
2018-11-30 0.66 0.66 0.6201 0.6201 1,903
2018-11-29 0.6601 0.6601 0.6005 0.6441 3,805
2018-11-28 0.5751 0.6398 0.5599 0.60 11,703
2018-11-27 0.5501 0.599 0.54 0.58 21,395
2018-11-26 0.5509 0.5509 0.5102 0.5497 8,995
2018-11-23 0.519 0.519 0.519 0.519 1,000
2018-11-21 0.535 0.5487 0.528 0.5487 952
2018-11-20 0.57 0.57 0.5199 0.5313 2,700
2018-11-19 0.5879 0.5947 0.56 0.56 9,554
2018-11-16 0.53 0.60 0.53 0.5785 3,480
2018-11-15 0.5141 0.5396 0.49 0.53 17,644
2018-11-14 0.58 0.59 0.5202 0.525 26,581
2018-11-13 0.627 0.627 0.554 0.57 31,249
2018-11-12 0.62 0.63 0.605 0.61 70,917
2018-11-09 0.71 0.785 0.6299 0.64 238,678
2018-11-08 0.64 0.69 0.601 0.69 38,436
2018-11-07 0.62 0.64 0.62 0.64 9,590
2018-11-06 0.6299 0.65 0.6149 0.6149 3,304
2018-11-05 0.675 0.675 0.6288 0.65 19,565
2018-11-02 0.6744 0.6744 0.6499 0.6675 11,714
2018-11-01 0.62 0.6699 0.62 0.6401 7,909
2018-10-31 0.6279 0.63 0.61 0.61 17,559
2018-10-30 0.6596 0.66 0.61 0.63 10,285

» More Life Technologies Stock Price History

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