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
2018-06-15 1.00 1.06 0.9901 1.01 42,618
2018-06-14 0.98 1.06 0.9649 0.98 37,114
2018-06-13 0.98 0.98 0.9599 0.9606 5,729
2018-06-12 0.995 0.995 0.93 0.98 30,727
2018-06-11 1.04 1.09 0.9563 0.9894 61,244
2018-06-08 0.944 1.20 0.944 1.05 305,216
2018-06-07 0.87 0.9627 0.87 0.90 98,844
2018-06-06 0.85 0.86 0.8401 0.8499 3,183
2018-06-05 0.8499 0.8499 0.8451 0.8461 700
2018-06-04 0.8825 0.8825 0.8475 0.8495 6,081
2018-06-01 0.90 0.90 0.8872 0.89 1,589
2018-05-31 0.8801 0.91 0.8801 0.8959 7,061
2018-05-30 0.8899 0.89 0.87 0.875 6,800
2018-05-29 0.91 0.9179 0.86 0.87 4,881
2018-05-25 0.93 0.93 0.918 0.92 6,298
2018-05-24 0.9052 0.9103 0.90 0.9103 2,000
2018-05-23 0.935 0.939 0.90 0.9131 23,921
2018-05-22 0.89 0.95 0.89 0.9101 56,955
2018-05-21 0.95 0.95 0.84 0.89 64,098
2018-05-18 0.99 0.9994 0.9453 0.9525 29,136
2018-05-17 0.95 0.975 0.9101 0.975 62,015
2018-05-16 1.30 1.30 0.90 0.90 50,037
2018-05-15 1.55 1.55 1.325 1.325 6,521
2018-05-14 2.00 2.05 1.575 1.60 41,394
2018-05-11 2.20 2.30 2.20 2.30 109
2018-05-10 2.25 2.25 2.25 2.25 581
2018-05-08 2.40 2.40 2.40 2.40 100
2018-05-07 2.40 2.40 2.40 2.40 530
2018-05-04 2.40 2.40 2.35 2.40 715
2018-05-03 2.35 2.35 2.35 2.35 200

» More Life Technologies Stock Price History

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