LIFE Historical Prices | Life Technologies Corporation Stock

Dow

0.08% Nasdaq

0.11%

Life Technologies Corporation (LIFE)

-NasdaqGS

73.94 0.16(0.22%) 4:00PM EDT|After Hours : 73.94 0.00 (0.00%) 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	74.00	74.09	73.89	73.94	2,952,200	73.94
May 22, 2013	74.09	74.33	73.82	74.10	7,220,200	74.10
May 21, 2013	73.57	73.70	73.52	73.68	2,179,400	73.68
May 20, 2013	73.55	73.59	73.51	73.57	1,984,600	73.57
May 17, 2013	73.54	73.58	73.49	73.54	2,684,300	73.54
May 16, 2013	73.51	73.55	73.48	73.49	2,351,000	73.49
May 15, 2013	73.50	73.56	73.48	73.54	3,259,200	73.54
May 14, 2013	73.53	73.57	73.46	73.51	3,613,800	73.51
May 13, 2013	73.52	73.58	73.52	73.53	2,712,600	73.53
May 10, 2013	73.60	73.62	73.50	73.53	2,701,300	73.53
May 9, 2013	73.55	73.60	73.51	73.54	1,716,700	73.54
May 8, 2013	73.51	73.61	73.50	73.58	2,532,200	73.58
May 7, 2013	73.50	73.58	73.50	73.52	2,266,600	73.52
May 6, 2013	73.62	73.63	73.50	73.54	3,217,200	73.54
May 3, 2013	73.68	73.71	73.60	73.65	3,570,300	73.65
May 2, 2013	73.59	73.66	73.58	73.63	2,803,000	73.63
May 1, 2013	73.66	73.73	73.53	73.57	3,601,900	73.57
Apr 30, 2013	73.68	73.74	73.63	73.69	2,890,500	73.69
Apr 29, 2013	73.75	73.80	73.68	73.68	1,817,800	73.68
Apr 26, 2013	73.70	73.80	73.67	73.74	3,713,500	73.74
Apr 25, 2013	73.70	73.85	73.65	73.76	3,676,300	73.76
Apr 24, 2013	73.73	73.85	73.66	73.70	3,221,000	73.70
Apr 23, 2013	73.60	73.72	73.55	73.64	3,789,000	73.64
Apr 22, 2013	73.55	73.70	73.55	73.57	5,129,700	73.57
Apr 19, 2013	73.63	73.75	73.53	73.54	5,534,800	73.54
Apr 18, 2013	73.53	73.77	73.50	73.59	9,295,800	73.59
Apr 17, 2013	73.75	73.79	73.50	73.50	18,178,900	73.50
Apr 16, 2013	73.15	73.47	73.13	73.40	12,633,400	73.40
Apr 15, 2013	73.45	73.50	73.02	73.11	46,673,600	73.11
Apr 12, 2013	66.75	68.23	66.50	68.00	3,250,200	68.00
Apr 11, 2013	67.00	67.15	66.66	66.81	3,579,000	66.81
Apr 10, 2013	65.75	67.92	65.71	66.58	4,590,400	66.58
Apr 9, 2013	67.26	67.85	66.14	66.19	2,106,700	66.19
Apr 8, 2013	65.14	65.39	64.56	65.33	735,600	65.33
Apr 5, 2013	64.47	65.50	64.13	65.20	1,109,900	65.20
Apr 4, 2013	65.37	65.85	64.49	65.58	1,780,400	65.58
Apr 3, 2013	65.67	66.12	65.28	65.33	2,179,300	65.33
Apr 2, 2013	64.94	66.36	64.70	65.75	2,311,300	65.75
Apr 1, 2013	64.54	64.66	64.20	64.57	727,000	64.57
Mar 28, 2013	64.45	64.71	63.96	64.63	1,578,100	64.63
Mar 27, 2013	63.76	64.28	63.51	64.12	865,900	64.12
Mar 26, 2013	64.10	64.13	63.59	64.04	755,500	64.04
Mar 25, 2013	63.36	64.12	63.23	63.59	1,101,700	63.59
Mar 22, 2013	64.65	65.02	63.74	63.99	1,545,100	63.99
Mar 21, 2013	64.27	65.11	64.02	64.05	1,837,300	64.05
Mar 20, 2013	64.12	65.50	63.75	65.27	2,354,600	65.27
Mar 19, 2013	62.98	65.16	62.36	63.58	3,181,300	63.58
Mar 18, 2013	62.82	63.16	61.91	62.92	703,100	62.92
Mar 15, 2013	63.23	64.15	63.08	63.20	2,039,200	63.20
Mar 14, 2013	62.32	63.69	62.32	63.54	1,925,300	63.54
Mar 13, 2013	62.85	62.91	62.30	62.31	612,300	62.31
Mar 12, 2013	62.96	63.00	61.97	62.88	2,184,600	62.88
Mar 11, 2013	60.60	61.27	60.54	61.11	716,300	61.11
Mar 8, 2013	61.43	61.50	60.51	60.68	915,700	60.68
Mar 7, 2013	60.57	61.21	60.17	60.88	1,918,500	60.88
Mar 6, 2013	61.41	62.34	59.73	59.96	3,155,200	59.96
Mar 5, 2013	60.15	62.62	60.08	61.75	2,605,100	61.75
Mar 4, 2013	59.10	60.13	58.51	59.79	1,736,900	59.79
Mar 1, 2013	57.93	59.82	57.57	59.54	1,620,100	59.54
Feb 28, 2013	58.01	58.77	57.74	58.16	823,000	58.16
Feb 27, 2013	57.27	58.33	56.87	57.98	982,600	57.98
Feb 26, 2013	57.07	57.74	56.67	57.38	1,149,600	57.38
Feb 25, 2013	58.49	58.65	56.85	56.90	1,433,900	56.90
Feb 22, 2013	57.81	58.37	57.58	58.19	1,747,100	58.19
Feb 21, 2013	58.02	58.93	57.19	57.58	2,154,900	57.58
Feb 20, 2013	59.25	59.50	58.01	58.13	5,683,000	58.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LIFE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Life Technologies Corporation (LIFE)