Life Technologies Corporation (NQ: LIFE)
76.04 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Feb 3, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.02 74.10 73.99 74.00 3,620,547 -0.04(-0.05%)
Jun 26, 2013 74.09 74.13 74.00 74.04 0 -0.00(-0.01%)
Jun 25, 2013 74.17 74.17 73.96 74.04 0 +0.04(+0.05%)
Jun 24, 2013 74.05 74.07 73.91 74.00 0 -0.13(-0.18%)
Jun 21, 2013 74.08 74.18 74.00 74.13 4,958,634 +0.13(+0.18%)
Jun 20, 2013 74.09 74.11 73.93 74.00 0 -0.21(-0.28%)
Jun 19, 2013 74.27 74.27 74.06 74.21 0 -0.06(-0.08%)
Jun 18, 2013 74.25 74.30 74.16 74.27 992,348 +0.03(+0.04%)
Jun 17, 2013 74.24 74.25 74.11 74.24 0 +0.08(+0.11%)
Jun 14, 2013 74.09 74.24 74.02 74.16 0 -0.04(-0.05%)
Jun 13, 2013 74.02 74.23 73.94 74.20 1,648,938 +0.23(+0.31%)
Jun 12, 2013 74.08 74.16 73.97 73.97 1,591,245 -0.07(-0.09%)
Jun 11, 2013 74.04 74.21 73.95 74.04 1,316,290 -0.09(-0.12%)
Jun 10, 2013 74.12 74.18 74.02 74.13 0 +0.03(+0.04%)
Jun 07, 2013 74.14 74.24 74.00 74.10 0 -0.03(-0.04%)
Jun 06, 2013 73.95 74.13 73.90 74.13 0 +0.23(+0.31%)
Jun 05, 2013 74.06 74.19 73.90 73.90 0 -0.08(-0.11%)
Jun 04, 2013 74.12 74.26 73.98 73.98 0 -0.25(-0.34%)
Jun 03, 2013 74.13 74.37 73.95 74.23 3,639,836 +0.13(+0.18%)
May 31, 2013 74.24 74.40 74.08 74.10 2,822,626 -0.31(-0.42%)
May 30, 2013 74.23 74.48 74.21 74.41 2,667,445 +0.16(+0.22%)
May 29, 2013 74.04 74.30 73.98 74.25 2,851,329 +0.05(+0.07%)
May 28, 2013 74.09 74.28 74.02 74.20 2,067,563 +0.16(+0.22%)
May 24, 2013 73.91 74.07 73.83 74.04 0 +0.10(+0.14%)
May 23, 2013 74.00 74.09 73.89 73.94 2,952,103 -0.16(-0.22%)
May 22, 2013 74.09 74.33 73.82 74.10 0 +0.42(+0.57%)
May 21, 2013 73.57 73.69 73.52 73.68 0 +0.11(+0.15%)
May 20, 2013 73.55 73.59 73.51 73.57 0 +0.03(+0.04%)
May 17, 2013 73.54 73.58 73.49 73.54 0 +0.05(+0.07%)
May 16, 2013 73.51 73.55 73.48 73.49 2,350,981 -0.05(-0.06%)
May 15, 2013 73.50 73.56 73.48 73.54 0 +0.01(+0.01%)
May 13, 2013 73.52 73.58 73.52 73.53 0 +0.00(+0.00%)
May 10, 2013 73.60 73.62 73.50 73.53 0 -0.01(-0.01%)
May 09, 2013 73.55 73.60 73.51 73.54 0 -0.04(-0.05%)
May 08, 2013 73.51 73.61 73.50 73.58 0 +0.06(+0.08%)
May 07, 2013 73.50 73.58 73.50 73.52 0 -0.02(-0.03%)
May 06, 2013 73.62 73.63 73.50 73.54 0 -0.11(-0.15%)
May 03, 2013 73.68 73.65 73.60 73.65 0 +0.02(+0.03%)
May 02, 2013 73.59 73.66 73.58 73.63 0 +0.06(+0.08%)
May 01, 2013 73.66 73.73 73.53 73.57 0 -0.12(-0.16%)
Apr 30, 2013 73.68 73.74 73.63 73.69 0 +0.01(+0.01%)
Apr 29, 2013 73.75 73.80 73.68 73.68 1,817,789 -0.06(-0.08%)
Apr 26, 2013 73.70 73.76 73.67 73.74 3,713,476 -0.02(-0.03%)
Apr 25, 2013 73.70 73.85 73.65 73.76 3,676,240 +0.06(+0.08%)
Apr 24, 2013 73.73 73.85 73.66 73.70 0 +0.06(+0.08%)
Apr 23, 2013 73.60 73.72 73.55 73.64 3,788,991 +0.07(+0.10%)
Apr 22, 2013 73.55 73.70 73.55 73.57 5,129,617 +0.03(+0.04%)
Apr 19, 2013 73.63 73.75 73.53 73.54 5,534,782 -0.05(-0.07%)
Apr 18, 2013 73.53 73.77 73.50 73.59 9,295,782 +0.09(+0.12%)
Apr 17, 2013 73.75 73.79 73.50 73.50 18,178,873 +0.10(+0.14%)
Apr 16, 2013 73.15 73.47 73.13 73.40 12,633,354 +0.29(+0.40%)
Apr 15, 2013 73.45 73.50 73.02 73.11 46,654,823 +5.11(+7.51%)
Apr 12, 2013 66.75 68.23 66.50 68.00 3,250,118 +1.19(+1.78%)
Apr 11, 2013 67.00 67.15 66.66 66.81 3,578,938 +0.23(+0.35%)
Apr 10, 2013 65.75 67.92 65.71 66.58 4,590,341 +0.39(+0.59%)
Apr 09, 2013 67.26 67.85 66.14 66.19 2,106,618 +0.86(+1.32%)
Apr 08, 2013 65.14 65.39 64.56 65.33 735,558 +0.13(+0.20%)
Apr 05, 2013 64.47 65.50 64.13 65.20 1,109,838 -0.38(-0.58%)
Apr 04, 2013 65.37 65.85 64.49 65.58 1,780,368 +0.25(+0.38%)
Apr 03, 2013 65.67 66.12 65.28 65.33 2,179,256 -0.42(-0.64%)
Apr 02, 2013 64.94 66.36 64.70 65.75 2,311,267 +1.18(+1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here