PerkinElmer Inc $44.27

up +0.52


17/9/2014 12:20 PM  |  NYSE : PKI  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
9/16/201444.0044.1743.5843.751,515,257
9/16/201420.0520.0719.9119.93127,686
9/15/201444.5844.7243.9944.15737,342
9/12/201444.8544.8944.3144.67917,606
9/12/201420.2920.2919.9520.04128,374
9/11/201444.9845.2244.7844.92814,018
9/11/201420.1520.2620.1020.23114,226
9/10/201445.1745.1944.7845.08972,135
9/10/201420.3020.3020.1520.18129,821
9/9/201445.4445.4844.9344.98585,345
9/9/201420.6020.6020.2520.39162,492
9/8/201445.3145.5045.1745.44837,414
9/8/201420.7320.7320.5020.55151,487
9/5/201445.0445.2744.7845.20331,756
9/5/201420.6720.8120.5920.79159,786
9/4/201444.9745.6644.8545.04982,776
9/4/201420.8920.9220.6420.72166,224
9/3/201445.0945.2944.8544.95419,693
9/3/201420.6220.8720.6220.86159,577
9/2/201444.9545.3644.7644.89867,731
9/2/201420.6720.7120.5220.69124,892
8/29/201444.7444.9444.6544.85299,357
8/29/201420.5820.7120.5120.67143,378
8/28/201444.6344.8744.4844.71597,369
8/28/201420.4620.6520.4020.52151,401
8/27/201445.1345.1744.6144.69537,979
8/27/201420.5220.6220.4820.5073,774
8/26/201445.2345.4145.0445.07382,512
8/26/201420.5520.5920.4520.5596,934
8/25/201445.0745.4145.0245.20395,608
8/25/201420.4320.6720.3420.5082,200
8/22/201445.1645.3344.8844.89523,321
8/22/201420.5220.5220.2820.4996,322
8/21/201445.2845.4244.9445.12663,957
8/21/201420.2320.5820.2220.52166,335
8/20/201445.4145.5145.0645.15696,277
8/20/201420.2620.3520.1420.23114,211
8/19/201445.8846.0145.4645.60495,760
8/19/201420.0920.3520.0120.32161,443
8/18/201445.5545.8845.3345.86345,598
8/18/201420.1420.2120.0220.14127,682
8/15/201445.8445.8444.9245.33361,245
8/15/201419.9920.2619.9920.19136,428
8/14/201445.2945.6845.2145.61339,135
8/14/201420.2220.3119.9920.06176,475
8/13/201445.0445.3244.8845.27247,849
8/13/201420.6120.7120.1420.23191,075
8/12/201444.7244.9744.5344.87340,886
8/12/201419.8420.5319.7120.44327,318
8/11/201445.0245.1944.6244.65295,650
8/11/201419.6219.7819.5019.70294,577
8/8/201444.7145.0044.4444.95334,337
8/8/201419.9519.9918.3119.61940,063
8/7/201444.8745.2244.5444.66637,419
8/7/201420.6120.6620.3720.46135,797
8/6/201444.4045.0844.3744.78470,210
8/6/201420.3720.6620.1520.64245,993
8/5/201444.4645.0644.4244.76764,243
8/5/201420.5420.5420.3220.37116,147
8/4/201444.5144.9144.2444.81682,391
8/1/201444.2944.8443.0644.542,733,048
8/1/201420.5020.5820.4020.46134,863
7/31/201446.9847.1145.8346.221,465,128
7/31/201420.7020.7320.5120.59210,602
7/30/201447.2047.5446.8247.14843,767
7/30/201420.9320.9320.6220.77133,808
7/29/201447.3947.5247.0847.15658,119
7/29/201420.6420.9120.5620.89224,905
7/28/201447.7647.8847.2247.38628,046
7/28/201420.5820.6420.4020.54111,503
7/25/201447.3847.9147.1247.82428,138
7/25/201420.7120.8520.5120.5390,668
7/24/201447.6947.9047.5447.72367,231
7/24/201420.8620.8720.7020.7297,092
7/23/201447.8647.9947.2647.65744,479
7/23/201420.6420.7720.6020.75100,294
7/22/201447.4247.8547.3247.65770,374
7/22/201420.7720.7820.5920.59101,856
7/21/201446.4047.3846.2947.08736,525
7/21/201420.7820.7920.6020.66160,808
7/18/201446.1446.7546.1446.69647,090
7/18/201420.9920.9920.7320.78170,404
7/17/201446.1646.6845.8946.02650,159
7/17/201420.9421.0420.8220.97211,242
7/16/201446.3746.4445.8746.10568,816
7/16/201420.4920.9620.4620.87213,687
7/15/201446.6946.8346.1246.251,004,168
7/15/201420.4920.5020.3120.35108,655
7/14/201446.9647.0046.6046.79333,107
7/14/201420.4120.5420.3720.44145,469
7/11/201446.6046.6346.2746.60326,621
7/11/201420.2820.3720.2420.30137,382
7/10/201446.1846.7946.0646.69353,135
7/10/201420.4020.4020.1620.31198,837
7/9/201446.9047.0646.4746.86359,442
7/9/201420.3020.4520.2520.44168,890
7/8/201447.2447.2646.5046.80629,139
7/8/201420.5020.5020.1220.34194,633
7/7/201448.0348.0347.3147.46489,278
7/7/201420.6520.7120.3120.52110,202
Trading Center