LIFE: Historical Prices for Life Technologies Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	47.53	48.38	47.52	47.82	1,600,300	47.82
8-Feb-10	47.41	47.70	46.95	47.42	1,669,000	47.42
5-Feb-10	47.52	47.73	46.32	47.36	2,701,200	47.36
4-Feb-10	49.22	49.33	47.62	47.65	2,390,600	47.65
3-Feb-10	50.15	50.51	49.23	49.25	2,050,900	49.25
2-Feb-10	49.40	50.51	49.23	50.50	1,734,500	50.50
1-Feb-10	50.05	50.20	49.20	49.46	2,488,700	49.46
29-Jan-10	49.52	51.72	49.52	49.71	3,352,500	49.71
28-Jan-10	51.00	51.69	49.38	49.38	4,512,000	49.38
27-Jan-10	48.52	49.68	48.05	48.69	2,333,300	48.69
26-Jan-10	48.06	48.75	47.57	48.50	2,956,200	48.50
25-Jan-10	48.32	48.70	47.75	48.41	2,502,100	48.41
22-Jan-10	48.90	49.22	48.36	48.46	2,448,400	48.46
21-Jan-10	49.67	49.67	48.55	48.82	2,606,600	48.82
20-Jan-10	49.93	49.97	48.33	49.31	5,104,600	49.31
19-Jan-10	50.97	51.84	50.10	50.40	2,697,100	50.40
15-Jan-10	52.40	52.40	50.91	51.02	2,887,500	51.02
14-Jan-10	52.45	52.63	51.53	51.80	1,377,600	51.80
13-Jan-10	52.77	53.35	52.32	52.74	1,874,400	52.74
12-Jan-10	51.05	53.17	50.80	52.78	4,011,600	52.78
11-Jan-10	51.31	51.41	50.37	51.19	1,343,700	51.19
8-Jan-10	51.30	51.55	50.55	51.00	2,387,600	51.00
7-Jan-10	50.99	51.80	50.88	51.25	3,238,100	51.25
6-Jan-10	51.38	52.50	51.24	52.42	2,020,300	52.42
5-Jan-10	51.72	51.91	51.10	51.57	1,886,400	51.57
4-Jan-10	52.50	52.88	51.65	51.96	1,189,500	51.96
31-Dec-09	52.39	52.67	52.13	52.22	784,200	52.22
30-Dec-09	52.23	52.64	52.16	52.43	744,300	52.43
29-Dec-09	52.97	52.97	52.26	52.49	654,400	52.49
28-Dec-09	52.30	52.75	51.90	52.70	784,800	52.70
24-Dec-09	51.95	52.18	51.67	52.17	224,500	52.17
23-Dec-09	51.67	52.07	51.23	51.82	860,800	51.82
22-Dec-09	51.86	52.06	51.57	51.72	742,100	51.72
21-Dec-09	51.63	52.46	51.53	51.72	740,400	51.72
18-Dec-09	50.97	51.89	50.66	51.28	2,080,100	51.28
17-Dec-09	51.15	51.20	50.39	50.87	990,700	50.87
16-Dec-09	51.53	52.00	51.04	51.18	1,124,100	51.18
15-Dec-09	51.43	52.10	51.29	51.49	1,704,800	51.49
14-Dec-09	50.90	51.68	50.52	51.62	1,366,200	51.62
11-Dec-09	50.56	50.56	49.81	50.27	824,500	50.27
10-Dec-09	49.74	50.78	49.72	50.36	1,500,100	50.36
9-Dec-09	49.31	50.25	49.03	50.03	1,511,000	50.03
8-Dec-09	49.82	50.48	49.60	49.87	740,300	49.87
7-Dec-09	49.82	50.93	49.81	50.62	832,200	50.62
4-Dec-09	50.69	51.15	50.15	50.64	985,600	50.64
3-Dec-09	50.96	51.27	50.22	50.25	1,169,800	50.25
2-Dec-09	50.78	51.27	50.61	51.04	2,063,100	51.04
1-Dec-09	49.86	51.05	49.81	50.76	1,203,500	50.76
30-Nov-09	49.59	49.97	49.32	49.78	1,122,400	49.78
27-Nov-09	49.06	50.50	48.78	49.95	506,900	49.95
25-Nov-09	51.00	51.00	50.22	50.89	940,200	50.89
24-Nov-09	49.82	50.32	49.35	50.18	1,406,800	50.18
23-Nov-09	49.59	50.41	49.49	49.83	774,400	49.83
20-Nov-09	50.25	50.25	49.06	49.48	1,262,200	49.48
19-Nov-09	50.24	50.25	49.06	49.79	1,295,300	49.79
18-Nov-09	50.07	50.76	49.94	50.28	1,216,700	50.28
17-Nov-09	51.20	51.29	50.75	51.09	677,600	51.09
16-Nov-09	50.38	51.17	50.32	51.11	1,508,200	51.11
13-Nov-09	50.37	51.20	50.00	50.79	983,800	50.79
12-Nov-09	50.94	51.33	50.44	50.55	815,600	50.55
11-Nov-09	50.51	51.22	50.20	50.95	1,672,200	50.95
10-Nov-09	49.46	50.77	49.42	50.51	2,933,400	50.51
9-Nov-09	48.79	49.99	48.79	49.87	1,235,400	49.87
6-Nov-09	49.45	49.90	48.89	49.64	1,401,000	49.64
5-Nov-09	48.33	49.86	48.33	49.70	2,183,200	49.70
4-Nov-09	48.04	48.67	47.84	48.20	1,753,600	48.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions