$56.03 0.00 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Sep. 27, 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
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
9/22/201654.8655.7554.7555.61885,315
9/22/201630.8331.1930.6930.96416,742
9/21/201653.7154.3653.3654.29408,912
9/21/201630.3231.0830.3030.88257,263
9/20/201653.9854.3353.1553.32718,746
9/20/201630.3630.4329.9930.37218,546
9/19/201653.6654.3153.3753.82611,812
9/19/201630.0130.2429.9230.14200,970
9/16/201653.2553.6652.9353.321,353,684
9/16/201629.9930.0229.7729.86310,974
9/15/201651.9853.3251.9053.16416,582
9/15/201630.2530.6829.9830.10232,801
9/14/201652.0852.5551.6851.94272,647
9/14/201630.1130.7130.1130.26292,361
9/13/201652.5652.7251.4951.97456,631
9/13/201630.4130.4930.1130.26266,832
9/12/201652.0853.1652.0053.03541,151
9/12/201630.3430.5829.7830.45198,825
9/9/201654.3454.6552.7552.75899,685
9/9/201630.9631.0029.9430.47308,135
9/8/201654.4854.9354.3454.85646,556
9/8/201630.0431.4730.0431.07553,981
9/7/201653.7854.5053.6754.48582,552
9/7/201629.7430.0029.6229.99354,527
9/6/201653.4753.7853.4053.77491,684
9/6/201629.3829.9529.3829.74217,401
9/2/201654.5354.5353.2753.46276,319
9/2/201629.3629.6429.3629.50716,505
9/1/201653.2753.5352.9953.26489,953
9/1/201629.0029.4328.9329.43417,745
8/31/201653.6653.8052.9653.25651,948
8/31/201629.1029.3228.8829.06334,522
8/30/201654.4954.6253.6653.76371,153
8/30/201628.6029.1828.6029.11274,437
8/29/201654.0654.6354.0654.41239,576
8/29/201628.7428.9328.7228.77422,548
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center