$54.07 -0.01 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201654.1954.7353.8454.07271,962
8/26/201628.8228.9528.7528.89288,044
8/25/201654.1154.6053.8254.08252,715
8/25/201628.9428.9928.7528.98401,365
8/24/201655.8155.8654.0354.09590,014
8/24/201629.0429.1228.9329.12407,330
8/23/201655.2856.2455.2855.94619,397
8/23/201628.6129.2728.6029.231,268,607
8/22/201655.2755.2954.9455.10351,134
8/22/201627.5029.5527.5029.272,191,036
8/19/201654.7755.3754.7755.30396,104
8/19/201624.9725.3224.9225.25175,151
8/18/201654.7554.9954.4054.96387,813
8/18/201624.9525.1724.8625.0561,960
8/17/201654.6855.0954.5454.91567,325
8/17/201625.0725.1324.8225.1166,771
8/16/201654.3954.8254.3854.71465,402
8/16/201624.8725.3324.7125.15133,458
8/15/201654.6154.8054.4254.61278,664
8/15/201624.8125.0624.8124.8757,070
8/12/201654.6254.6254.2554.41201,077
8/12/201624.8124.9524.7124.8593,479
8/11/201654.6554.9154.3654.72323,669
8/11/201624.7624.9924.6324.9259,557
8/10/201654.8354.8354.2054.54588,532
8/10/201624.8324.8324.5924.63109,933
8/9/201654.6255.0854.4154.72451,881
8/9/201624.7424.8524.4924.67145,349
8/8/201654.8054.9954.2754.59562,936
8/8/201624.0325.1424.0324.64476,101
8/5/201655.6656.5954.7354.851,109,514
8/5/201623.1023.9623.1023.85177,035
8/4/201655.8555.9855.4955.72487,387
8/4/201623.1523.5523.1323.28219,462
8/3/201655.8055.8855.4555.75269,676
8/3/201622.9023.2722.8523.24127,696
8/2/201656.5356.6355.4355.91327,440
8/2/201623.1223.1222.6822.9599,878
8/1/201656.8757.2856.6056.69519,994
7/29/201655.5657.0055.5656.92705,024
7/29/201623.0523.4623.0023.1794,784
7/28/201655.7855.9155.0855.59467,837
7/28/201623.1023.3123.0223.14125,881
7/27/201655.4155.9755.2955.81305,960
7/27/201623.0023.2522.9723.2393,213
7/26/201654.8455.6554.7955.44354,841
7/26/201622.8123.0522.7722.99139,844
7/25/201655.1955.5854.5354.79247,382
7/25/201623.0023.0822.8222.86168,501
7/22/201655.1955.5454.9455.33278,611
7/22/201623.2523.2522.9323.1194,915
7/21/201655.5955.8654.9855.19437,172
7/21/201622.7623.2122.7623.1594,739
7/20/201655.3655.7855.1655.65250,088
7/20/201622.7522.9722.6222.86175,262
7/19/201655.0855.2454.6255.08373,964
7/19/201623.0923.1222.8122.96144,222
7/18/201655.4155.4154.8955.23442,336
7/18/201622.8423.2222.7723.0966,180
7/15/201656.1256.1655.2955.38393,730
7/15/201623.1923.1922.6322.85182,373
7/14/201656.1756.1955.7755.89793,438
7/14/201623.0123.2822.8223.2697,551
7/13/201654.8555.6954.8555.67842,634
7/13/201623.0023.1122.7522.9884,232
7/12/201654.3354.9254.1454.75428,324
7/12/201623.0923.3922.9123.06386,280
7/11/201654.2754.4653.9353.96455,963
7/11/201622.8723.2022.8323.07111,665
7/8/201653.0254.0453.0153.95653,837
7/8/201622.8023.1022.6522.90120,173
7/7/201652.5252.7752.4552.59559,561
7/7/201622.9923.0722.4222.62164,548
7/6/201651.9452.5751.8352.45974,859
7/6/201622.6722.9722.4922.97174,838
7/5/201652.3352.3351.9252.05586,892
7/5/201622.5723.0522.5622.84268,855
7/4/201622.9522.9922.5522.8580,287
7/1/201652.4353.3952.2052.66555,424
6/30/201651.6052.4351.5052.42509,269
6/30/201622.7822.7822.0622.49210,922
6/29/201651.3751.9150.9951.62387,296
6/29/201622.5822.9622.5822.82119,809
6/28/201650.7951.0750.3050.86586,337
6/28/201622.1022.5222.0522.48107,903
6/27/201651.1051.5650.2650.44880,781
6/27/201621.9521.9921.6421.77120,762
6/24/201652.0252.7251.6751.871,251,430
6/24/201622.0022.5122.0022.00123,505
6/23/201653.6954.2453.4654.23625,627
6/23/201622.4222.4922.0522.33354,500
6/22/201653.0953.6852.8853.24521,282
6/22/201622.7622.7922.3422.37367,712
6/21/201653.1553.2652.6152.93457,040
6/21/201622.3822.8122.3822.76160,103
6/20/201653.0053.6952.9553.15469,827
6/20/201623.0023.0022.3622.85145,226
6/17/201652.7252.8352.0452.35697,276
6/17/201622.1522.5922.1522.33521,944
6/16/201652.6752.8752.2752.73343,413
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center