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
2017-11-22 4.00 4.00 3.90 3.90 1,790
2017-11-21 3.80 3.95 3.80 3.95 600
2017-11-20 3.80 3.80 3.75 3.75 800
2017-11-17 3.85 3.85 3.85 3.85 100
2017-11-16 3.90 4.00 3.90 3.90 1,321
2017-11-15 3.85 3.95 3.85 3.95 905
2017-11-14 3.60 3.80 3.60 3.70 1,010
2017-11-13 4.00 4.00 3.65 3.70 1,737
2017-11-10 4.00 4.00 3.95 4.00 2,805
2017-11-09 4.15 4.15 4.15 4.15 3,200
2017-11-08 4.25 4.275 4.25 4.25 804
2017-11-07 4.40 4.40 4.30 4.35 2,500
2017-11-06 4.45 4.80 4.40 4.40 1,406
2017-11-03 4.05 4.50 4.05 4.40 1,265
2017-11-02 4.10 4.10 4.00 4.00 5,122
2017-11-01 4.70 4.70 4.20 4.20 3,100
2017-10-31 4.95 4.95 4.95 4.95 300
2017-10-30 5.00 5.025 4.85 4.85 2,118
2017-10-27 4.75 5.10 4.75 5.10 2,606
2017-10-26 4.65 4.70 4.65 4.70 1,400
2017-10-25 4.80 4.80 4.60 4.75 4,805
2017-10-24 5.00 5.00 4.75 4.85 4,379
2017-10-23 5.10 5.10 4.95 4.95 3,420
2017-10-20 5.30 5.30 5.05 5.10 4,401
2017-10-19 5.30 5.30 5.00 5.15 2,505
2017-10-18 5.60 5.60 5.25 5.35 2,237
2017-10-17 5.35 5.425 5.20 5.425 5,680
2017-10-16 5.95 5.95 5.55 5.60 7,896
2017-10-13 6.05 6.10 5.80 5.85 3,894
2017-10-12 6.15 6.15 6.15 6.15 400

» More Life Technologies Stock Price History

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