| Life Technologies Corporation | (NQ: LIFE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
