$50.99 0.00 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
12/2/201650.7451.3950.5150.99470,951
12/2/201627.7728.2227.4727.75351,654
12/1/201650.7651.1950.6750.74788,053
12/1/201628.2028.2027.5327.91212,929
11/30/201651.3551.6150.6150.72602,934
11/30/201628.1928.6327.7627.88340,247
11/29/201650.8251.7750.8251.17469,516
11/29/201627.7628.1327.5528.03208,965
11/28/201651.5151.5150.9150.94642,450
11/28/201628.3328.3327.9027.97142,470
11/25/201652.0652.5451.2651.54312,085
11/25/201628.3528.3628.0928.20185,815
11/24/201628.3028.5028.2528.4364,006
11/23/201650.0951.9450.0951.91530,878
11/23/201628.1928.5028.1928.31127,644
11/22/201650.5850.7350.2950.66630,275
11/22/201628.3028.5628.0428.30220,414
11/21/201650.0450.5850.0450.58534,063
11/21/201628.3828.4527.8528.14210,724
11/18/201650.8851.1149.7249.95741,296
11/18/201627.9928.0427.5628.02221,522
11/17/201651.4651.6050.7350.94497,371
11/17/201628.0728.1627.6727.97247,369
11/16/201650.8852.3150.8851.461,079,904
11/16/201627.9027.9027.5327.65136,028
11/15/201650.3751.1050.0850.92774,099
11/15/201627.2628.2227.1627.87265,158
11/14/201650.9551.3650.2150.27976,007
11/14/201627.2827.8026.8327.01532,329
11/11/201650.9251.3450.5850.90974,396
11/11/201627.5027.6026.6427.00492,578
11/10/201652.2852.2850.9651.211,116,537
11/10/201628.3028.4627.4127.61289,897
11/9/201652.0352.0349.5850.79810,074
11/9/201628.2928.4528.0628.18249,172
11/8/201647.9251.1445.3550.721,734,876
11/8/201628.2128.7528.0028.54334,746
11/7/201652.0752.4951.6651.87769,580
11/7/201629.3029.6528.1228.50694,090
11/4/201650.3751.7150.3751.07713,198
11/4/201629.9029.9028.7029.21441,474
11/3/201649.9350.4049.9350.17470,910
11/3/201630.5230.8030.5030.5567,222
11/2/201650.3250.7350.0150.02523,713
11/2/201630.9431.2430.6930.71230,436
11/1/201651.1351.1349.9450.52468,046
11/1/201631.0131.6730.7831.25206,289
10/31/201650.8651.0950.7450.89502,002
10/31/201631.0031.7730.9531.33181,897
10/28/201650.8251.2350.5950.80551,599
10/28/201630.9731.5330.8331.17437,372
10/27/201650.9251.3250.8450.91618,006
10/27/201630.7231.3130.7230.97138,051
10/26/201650.9451.4150.4150.611,090,023
10/26/201630.4931.5430.4930.80260,636
10/25/201652.7452.7450.9351.161,489,943
10/25/201631.0431.2230.6330.74117,689
10/24/201653.0053.2452.8753.08388,464
10/24/201630.8731.1730.7730.9583,500
10/21/201652.5052.7152.0252.69419,807
10/21/201630.4631.0230.4230.91363,065
10/20/201652.8053.0152.6352.93348,973
10/20/201630.5130.8030.4030.46302,368
10/19/201652.6752.8652.3552.81327,186
10/19/201631.1831.2930.5830.67245,516
10/18/201652.4752.5852.0752.49490,153
10/18/201630.6131.1230.3931.09137,546
10/17/201652.1452.1451.6351.81672,130
10/17/201630.7630.8030.3930.4492,266
10/14/201652.4352.4551.6252.11847,914
10/14/201630.8630.9930.7530.7665,477
10/13/201652.4452.7652.0152.06562,768
10/13/201630.8631.0530.7130.85104,197
10/12/201653.6653.7352.8752.88555,060
10/12/201630.7530.9930.7030.8574,815
10/11/201654.8354.8353.4453.82831,179
10/11/201630.8231.0630.7630.80109,041
10/10/201656.0956.2155.4055.46656,417
10/7/201656.5056.5055.2755.701,029,640
10/7/201630.7730.9330.5630.7772,872
10/6/201656.1956.4455.7556.43795,951
10/6/201630.9931.2230.7430.85115,085
10/5/201656.1856.5356.0656.42576,587
10/5/201630.9531.1030.6930.97213,681
10/4/201655.6256.2055.6255.77702,942
10/4/201630.7531.0830.4430.60138,963
10/3/201655.5855.6755.1755.59540,520
10/3/201630.8931.3130.5730.79350,143
9/30/201655.2356.3455.2256.11536,290
9/30/201631.2631.2630.7830.93146,473
9/29/201656.0656.1854.8455.14363,056
9/29/201631.2931.6131.0031.31194,093
9/28/201656.0456.2255.7056.16595,822
9/28/201630.4931.4530.2731.34240,542
9/27/201655.2656.0455.1056.03463,830
9/27/201630.1230.3730.0230.2593,805
9/26/201655.1855.7554.9255.23614,145
9/26/201630.5030.7630.2530.32180,748
9/23/201655.5855.7555.3255.53464,932
9/23/201630.8830.8830.3230.49120,122
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center