LIFE: Historical Prices for Life Technologies Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	47.56	48.12	46.75	48.10	1,709,000	48.10
2-Nov-09	47.11	48.15	46.77	47.58	2,089,000	47.58
30-Oct-09	48.67	48.79	46.93	47.17	2,558,500	47.17
29-Oct-09	45.83	48.75	45.05	48.68	3,124,700	48.68
28-Oct-09	48.25	48.39	46.46	46.61	2,756,600	46.61
27-Oct-09	49.27	49.94	47.87	48.00	7,097,600	48.00
26-Oct-09	47.61	48.27	46.77	47.05	2,157,100	47.05
23-Oct-09	47.64	47.85	47.20	47.75	1,381,300	47.75
22-Oct-09	47.91	48.29	47.00	48.02	2,636,500	48.02
21-Oct-09	47.75	48.44	47.51	47.83	1,417,800	47.83
20-Oct-09	48.25	48.55	47.49	47.66	1,729,700	47.66
19-Oct-09	48.88	49.28	48.40	48.65	1,611,200	48.65
16-Oct-09	48.43	48.98	48.31	48.64	1,769,600	48.64
15-Oct-09	49.20	49.45	48.58	48.81	2,582,100	48.81
14-Oct-09	48.01	49.54	48.00	49.39	2,396,100	49.39
13-Oct-09	47.50	48.25	47.50	48.04	1,712,700	48.04
12-Oct-09	47.50	47.82	47.27	47.65	1,068,100	47.65
9-Oct-09	47.50	47.69	47.13	47.36	1,118,900	47.36
8-Oct-09	47.30	47.43	46.67	46.88	1,685,600	46.88
7-Oct-09	47.22	47.24	46.70	47.23	1,597,600	47.23
6-Oct-09	46.51	47.39	45.91	47.15	2,435,100	47.15
5-Oct-09	45.43	46.71	45.00	46.56	2,236,000	46.56
2-Oct-09	45.55	46.01	45.22	45.30	1,851,700	45.30
1-Oct-09	46.19	46.91	45.60	45.61	2,364,600	45.61
30-Sep-09	46.02	46.65	45.22	46.55	2,399,700	46.55
29-Sep-09	46.74	46.95	46.08	46.27	3,398,100	46.27
28-Sep-09	46.06	47.19	45.86	46.54	2,209,500	46.54
25-Sep-09	46.97	47.23	45.92	46.00	1,519,700	46.00
24-Sep-09	46.86	47.25	46.00	46.73	1,557,100	46.73
23-Sep-09	48.16	48.20	46.63	46.86	2,205,200	46.86
22-Sep-09	48.45	48.45	47.21	47.82	1,411,400	47.82
21-Sep-09	48.35	48.85	48.00	48.19	1,834,000	48.19
18-Sep-09	48.13	48.50	47.80	48.46	1,802,300	48.46
17-Sep-09	48.33	48.38	47.72	47.82	1,741,400	47.82
16-Sep-09	47.98	48.50	47.46	48.29	1,492,200	48.29
15-Sep-09	47.79	48.17	47.04	47.76	3,151,500	47.76
14-Sep-09	46.31	47.99	46.14	47.84	2,331,500	47.84
11-Sep-09	46.59	47.03	46.16	46.81	2,631,700	46.81
10-Sep-09	46.17	47.13	45.95	46.65	1,696,600	46.65
9-Sep-09	46.04	46.89	45.82	46.55	1,608,800	46.55
8-Sep-09	45.80	46.52	45.58	45.86	1,818,600	45.86
* 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