LIFE TECHNOLOGIES $73.68

up +0.11


21/5/2013 04:21 PM  |  NASDAQ : LIFE  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

LIFE historical data

Date Open High Low Close Volume
5/20/2013 73.55 73.59 73.51 73.57 19846
5/17/2013 73.54 73.58 73.49 73.54 26843
5/16/2013 73.51 73.55 73.48 73.49 23510
5/15/2013 73.50 73.56 73.48 73.54 32592
5/14/2013 73.53 73.57 73.46 73.51 36138
5/13/2013 73.52 73.58 73.52 73.53 27126
5/10/2013 73.60 73.62 73.50 73.53 27013
5/9/2013 73.55 73.60 73.51 73.54 17167
5/8/2013 73.51 73.61 73.50 73.58 25322
5/7/2013 73.50 73.58 73.50 73.52 22666
5/6/2013 73.62 73.63 73.50 73.54 32172
5/3/2013 73.68 73.71 73.60 73.65 35703
5/2/2013 73.59 73.66 73.58 73.63 28030
5/1/2013 73.66 73.73 73.53 73.57 36019
4/30/2013 73.68 73.74 73.63 73.69 28905
4/29/2013 73.75 73.80 73.68 73.68 18178
4/26/2013 73.70 73.80 73.67 73.74 37135
4/25/2013 73.70 73.85 73.65 73.76 36763
4/24/2013 73.73 73.85 73.66 73.70 32210
4/23/2013 73.60 73.72 73.55 73.64 37890
4/22/2013 73.55 73.70 73.55 73.57 51297
4/19/2013 73.63 73.75 73.53 73.54 55348
4/18/2013 73.53 73.77 73.50 73.59 92958
4/17/2013 73.75 73.79 73.50 73.50 181789
4/16/2013 73.15 73.47 73.13 73.40 126334
4/15/2013 73.45 73.50 73.02 73.11 466564
4/12/2013 66.75 68.23 66.50 68.00 32502
4/11/2013 67.00 67.15 66.66 66.81 35790
4/10/2013 65.75 67.92 65.71 66.58 45904
4/9/2013 67.26 67.85 66.14 66.19 21067
4/8/2013 65.14 65.39 64.56 65.33 7356
4/5/2013 64.47 65.50 64.13 65.20 11099
4/4/2013 65.37 65.85 64.49 65.58 17804
4/3/2013 65.67 66.12 65.28 65.33 21793
4/2/2013 64.94 66.36 64.70 65.75 23113
4/1/2013 64.54 64.66 64.20 64.57 7270
3/28/2013 64.45 64.71 63.96 64.63 15781
3/27/2013 63.76 64.28 63.51 64.12 8659
3/26/2013 64.10 64.13 63.59 64.04 7555
3/25/2013 63.36 64.12 63.23 63.59 11017
3/22/2013 64.65 65.02 63.74 63.99 15451
3/21/2013 64.27 65.11 64.02 64.05 18373
3/20/2013 64.12 65.50 63.75 65.27 23546
3/19/2013 62.98 65.16 62.36 63.58 31813
3/18/2013 62.82 63.16 61.91 62.92 7031
3/15/2013 63.23 64.15 63.08 63.20 20392
3/14/2013 62.32 63.69 62.32 63.54 19253
3/13/2013 62.85 62.91 62.30 62.31 6123
3/12/2013 62.96 63.00 61.97 62.88 21846
3/11/2013 60.60 61.27 60.54 61.11 7163
3/8/2013 61.43 61.50 60.51 60.68 9157
3/7/2013 60.57 61.21 60.17 60.88 19185
3/6/2013 61.41 62.34 59.73 59.96 31552
3/5/2013 60.15 62.62 60.08 61.75 26051
3/4/2013 59.10 60.13 58.51 59.79 17369
3/1/2013 57.93 59.82 57.57 59.54 16201
2/28/2013 58.01 58.77 57.74 58.16 8230
2/27/2013 57.27 58.33 56.87 57.98 9826
2/26/2013 57.07 57.74 56.67 57.38 11496
2/25/2013 58.49 58.65 56.85 56.90 14339
2/22/2013 57.81 58.37 57.58 58.19 17471
2/21/2013 58.02 58.93 57.19 57.58 21549
2/20/2013 59.25 59.50 58.01 58.13 56830
2/19/2013 63.44 63.90 63.13 63.36 9993
2/15/2013 64.08 64.09 63.21 63.50 11072
2/14/2013 62.98 64.60 62.92 64.11 14203
2/13/2013 62.36 63.82 62.31 63.44 12635
2/12/2013 62.96 63.21 62.19 62.25 11965
2/11/2013 62.56 62.91 62.30 62.78 7365
2/8/2013 63.00 63.62 62.75 62.87 9902
2/7/2013 62.82 63.80 62.19 62.93 18865
2/6/2013 63.79 63.99 63.25 63.53 19850
2/5/2013 63.40 64.90 63.39 64.13 22282
2/4/2013 64.58 64.70 62.66 63.02 23996
2/1/2013 64.99 65.30 63.86 65.24 23510
1/31/2013 64.41 64.94 63.61 64.69 18729
1/30/2013 63.00 65.84 62.73 64.44 40840
1/29/2013 62.67 62.85 62.04 62.31 11494
1/28/2013 62.86 63.37 62.25 62.60 16222
1/25/2013 61.66 63.70 61.42 63.49 22383
1/24/2013 61.68 61.91 61.34 61.66 23649
1/23/2013 61.54 62.04 61.27 61.70 18783
1/22/2013 60.50 61.82 59.87 61.79 43149
1/18/2013 61.23 62.00 59.90 60.79 163926
1/17/2013 53.78 55.11 53.50 54.97 27804
1/16/2013 53.94 54.16 53.53 53.64 12025
1/15/2013 53.54 54.20 53.54 54.16 17896
1/14/2013 53.82 54.23 53.74 53.89 11635
1/11/2013 54.34 54.34 53.80 54.02 10432
1/10/2013 54.15 54.46 53.62 54.10 15297
1/9/2013 52.99 54.13 52.57 54.08 26161
1/8/2013 51.39 52.72 50.30 52.59 33225
1/7/2013 50.70 51.91 50.56 51.69 11141
1/4/2013 50.83 51.21 50.56 51.11 10870
1/3/2013 50.71 50.85 49.91 50.72 15419
1/2/2013 49.99 51.20 49.87 50.76 30246
12/31/2012 48.51 49.29 48.00 49.03 13602
12/28/2012 48.51 48.77 48.34 48.42 13271
12/27/2012 49.23 49.25 48.25 48.95 10980
12/26/2012 50.21 50.26 48.48 49.00 13848
Marketplace
Trading Center