$52.64 0.00 (%) PerkinElmer Inc - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
6/30/201553.6353.9352.6352.64836,907
6/30/201525.5025.5324.5424.88162,254
6/29/201553.9154.1352.7552.83442,524
6/29/201525.2125.4025.2025.30160,803
6/26/201554.1454.4553.9154.29512,337
6/26/201525.3725.5025.0825.39424,533
6/25/201553.6054.0953.1954.01648,620
6/25/201525.7925.7925.2125.33173,634
6/24/201553.6654.0053.4053.52460,234
6/24/201525.7525.7825.4225.7584,313
6/23/201553.9154.1653.5453.76842,238
6/23/201525.7326.1225.5025.81146,065
6/22/201554.0954.1453.9053.97251,909
6/22/201525.0125.7225.0025.6394,946
6/19/201553.8354.2153.7653.90840,189
6/19/201524.8625.2024.7925.00164,220
6/18/201553.2554.3753.2453.88729,710
6/18/201524.5325.0924.4925.00115,239
6/17/201552.5553.1352.4653.07489,519
6/17/201525.1025.2524.7224.75174,026
6/16/201552.0652.5451.9152.47287,632
6/16/201525.0025.2524.9925.23361,508
6/15/201551.8452.0551.5052.04471,125
6/15/201524.5125.0524.5125.02115,064
6/12/201552.4852.6852.0252.06455,479
6/12/201524.5524.9024.3824.8364,384
6/11/201552.8252.8652.5252.74336,319
6/11/201524.8324.8924.6924.7287,384
6/10/201551.8352.7651.8352.60472,053
6/10/201525.0225.1824.7825.06135,674
6/9/201551.9652.1551.7051.74590,932
6/9/201525.0125.0324.7324.8359,546
6/8/201552.3152.5152.0052.05333,315
6/8/201525.4925.4924.9425.12102,007
6/5/201552.2952.4351.9452.38337,699
6/5/201525.3425.5525.0325.3770,833
6/4/201552.7952.8652.3352.45236,392
6/4/201525.4025.5225.0825.23100,248
6/3/201552.7552.8752.3952.85428,762
6/3/201525.3325.5024.9825.5091,867
6/2/201552.3452.7852.1152.61355,986
6/2/201524.8725.5624.7425.35235,731
6/1/201552.9252.9352.3652.57429,830
6/1/201525.2825.2924.7424.90100,446
5/29/201553.0353.1752.4852.73326,282
5/29/201524.9825.5424.9525.33168,347
5/28/201553.4053.5952.8253.09485,685
5/28/201525.1125.2124.9025.06117,711
5/27/201552.8753.5152.6653.46380,211
5/27/201525.0125.3424.8825.09168,906
5/26/201553.2853.4352.6852.74409,126
5/26/201525.2425.6324.9125.13107,113
5/25/201525.8825.9425.4025.5038,550
5/22/201553.3653.5553.1453.39529,592
5/22/201525.7326.0125.6725.7994,242
5/21/201553.6453.6753.2553.39393,960
5/21/201525.7626.0725.6225.94201,640
5/20/201552.9553.6752.9153.58738,579
5/20/201525.3826.0025.3025.90159,272
5/19/201552.3552.9252.2852.81636,886
5/19/201525.5525.5525.0525.29125,171
5/18/201552.0252.4252.0052.35563,618
5/15/201551.8052.2351.8052.161,665,493
5/15/201524.9625.6324.9625.56102,167
5/14/201551.4451.9451.4451.78841,604
5/14/201524.9625.4924.9625.17123,156
5/13/201551.1951.5651.1251.27604,320
5/13/201525.0925.0924.7625.0096,499
5/12/201551.0051.0850.2451.00837,748
5/12/201524.8425.0824.8124.8684,394
5/11/201550.6851.3550.6451.12826,711
5/11/201525.0425.2224.5025.04164,087
5/8/201551.0151.2450.6450.75915,788
5/8/201525.0025.1224.4925.07173,023
5/7/201550.3550.6450.0950.451,154,456
5/7/201524.8124.9524.1724.95251,761
5/6/201551.2451.3750.1850.30995,305
5/6/201524.7325.2124.1724.92305,636
5/5/201551.6851.7051.0851.211,145,409
5/5/201525.3125.7824.8024.90190,855
5/4/201551.8752.6351.6752.061,299,286
5/4/201525.2825.6725.2825.45198,420
5/1/201551.4653.5251.2052.552,652,922
5/1/201525.9525.9525.1125.42535,525
4/30/201551.5351.9351.0151.262,052,113
4/30/201526.8526.9026.2926.34253,595
4/29/201551.4151.8951.2451.76689,866
4/29/201526.5826.9426.4626.91291,255
4/28/201551.7051.8051.2351.76819,172
4/28/201526.3526.7526.1626.55161,239
4/27/201551.7952.2751.3251.541,141,501
4/27/201526.4426.4426.0426.35158,222
4/24/201551.5751.8251.3951.651,502,156
4/24/201526.1726.3526.1426.32111,801
4/23/201551.5351.7251.3351.57369,590
4/23/201525.9826.3125.9126.25102,680
4/22/201551.4251.9651.3951.69728,270
4/22/201525.7726.4025.7526.06116,101
4/21/201551.7951.8251.4051.71522,513
4/21/201526.1326.3225.8026.01119,315
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!