$47.00 0.00 (%) PerkinElmer Inc - NYSE

Feb. 27, 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
2/27/201546.9747.1146.7847.00390,953
2/27/201523.3023.5223.1423.43214,458
2/26/201547.0047.0846.5747.00328,870
2/26/201523.5523.5522.9023.22116,385
2/25/201547.2047.4746.5346.96698,430
2/25/201523.2423.7223.0523.53143,445
2/24/201546.7647.2546.5447.18539,290
2/24/201523.6423.8023.0023.12141,785
2/23/201546.6146.9246.3546.76539,017
2/23/201523.1623.9922.8523.61205,743
2/20/201545.9246.6045.5646.57600,914
2/20/201523.1023.2222.9623.0282,269
2/19/201546.2046.3645.9145.93445,282
2/19/201523.2423.3522.8423.18124,555
2/18/201546.3746.6146.0146.37372,800
2/18/201523.4423.7923.3323.47137,923
2/17/201546.1946.4345.8546.32591,929
2/17/201523.4323.8223.2423.68154,705
2/13/201546.4646.5846.1546.30509,798
2/13/201523.0323.7622.8523.57235,855
2/12/201546.0446.4445.8846.40308,126
2/12/201523.0023.1122.7422.98192,401
2/11/201545.7346.1845.6645.93607,656
2/11/201522.6523.0022.4922.84113,410
2/10/201545.6845.9245.3645.87772,855
2/10/201522.9223.1422.3122.82228,044
2/9/201545.8945.9745.3445.48713,994
2/9/201522.7523.1822.6523.08290,829
2/6/201546.5946.7145.8345.98664,441
2/6/201522.8022.8222.5222.75252,397
2/5/201546.0746.7046.0746.59952,083
2/5/201522.6022.9522.4622.81198,365
2/4/201546.5646.7045.8745.99977,295
2/4/201522.3622.6822.2322.55165,240
2/3/201546.0146.8345.6846.831,375,689
2/3/201522.3123.1622.2322.84400,848
2/2/201545.7945.9244.4145.592,056,128
2/2/201521.7822.2421.6522.15260,744
1/30/201545.5847.2445.4645.713,565,875
1/30/201521.0821.9821.0121.89302,857
1/29/201544.2544.9144.0044.861,382,883
1/29/201520.9521.1720.7421.15638,045
1/28/201544.2744.8743.8944.491,259,039
1/28/201521.1821.3220.8820.97218,876
1/27/201543.8944.3643.6943.941,187,277
1/27/201520.4621.2320.4521.18300,833
1/26/201544.2044.4843.8144.44914,815
1/26/201520.3020.7720.2720.55423,518
1/23/201543.8744.5743.6644.29868,881
1/23/201520.8520.9520.3320.40546,647
1/22/201543.8943.9443.1743.841,101,962
1/22/201520.7521.0020.6720.80290,544
1/21/201542.9743.6542.8043.39752,277
1/21/201520.5020.9120.2120.77143,332
1/20/201543.7143.9342.6243.03909,521
1/20/201521.1021.1020.4720.51279,437
1/19/201521.0721.3320.7121.1071,965
1/16/201542.6043.4342.2743.37953,123
1/16/201520.4221.1920.2220.89286,481
1/15/201543.0343.1242.2742.80993,196
1/15/201520.7020.7820.3120.40230,540
1/14/201542.8443.1242.4442.95604,432
1/14/201520.0520.5820.0520.54281,353
1/13/201543.8344.0842.9843.39538,865
1/13/201520.0820.4020.0020.16177,243
1/12/201543.7243.7443.0243.44564,489
1/12/201520.4420.4919.9520.08233,082
1/9/201544.0744.1243.2643.55585,307
1/9/201520.6320.7520.2920.53191,946
1/8/201543.4244.2843.2744.001,909,473
1/8/201520.7720.9720.6120.69274,505
1/7/201542.9843.1042.6542.921,132,289
1/7/201520.3320.6120.1720.50315,938
1/6/201541.7642.9841.7042.661,226,166
1/6/201521.2021.2020.0220.16494,970
1/5/201543.7843.9043.0443.051,426,802
1/5/201521.8621.9121.2621.43161,285
1/2/201543.9744.1243.6144.09725,602
1/2/201521.7622.0821.5222.02126,895
12/31/201444.3044.4943.6743.73529,501
12/31/201421.8621.9721.5621.74110,514
12/30/201443.8144.2243.6944.08466,483
12/30/201421.7821.9821.5021.89109,442
12/29/201443.9344.1343.7343.93393,781
12/29/201421.3922.2021.3921.76129,437
12/26/201444.0544.3643.8944.07241,790
12/24/201444.1744.3543.9943.99159,899
12/24/201421.7321.8921.4221.8670,916
12/23/201444.4344.5643.9644.05491,809
12/23/201421.1221.7521.1121.67100,177
12/22/201443.7844.2843.7844.24636,121
12/22/201421.6621.6621.2521.45250,508
12/19/201443.3344.3043.3143.772,091,742
12/19/201421.4921.9621.3121.52577,046
12/18/201442.8543.1342.5343.121,165,803
12/18/201421.7521.7621.1421.29342,492
12/17/201441.2342.4540.8442.361,418,845
12/17/201420.9721.7720.9521.54180,283
12/16/201441.3341.7640.8840.951,470,392
12/16/201420.5821.2020.4020.95297,488
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center