$40.23 -1.46 (%) PerkinElmer Inc - NYSE

Oct. 22, 2014 | 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
10/22/201441.4841.5040.2140.231,689,837
10/22/201420.6520.7020.2320.27198,525
10/21/201439.9841.7739.8741.692,663,075
10/21/201420.6521.0020.5020.60195,742
10/20/201439.8940.1739.8240.071,834,959
10/20/201420.8120.8120.2620.37192,682
10/17/201440.3940.8339.9340.001,226,937
10/17/201420.4920.6920.2420.41258,446
10/16/201439.1740.1639.0240.071,344,111
10/16/201419.5020.4519.5019.99353,709
10/15/201439.5340.0538.9639.851,113,257
10/15/201420.0020.0019.2919.75378,051
10/14/201440.1440.8839.8540.401,220,711
10/14/201420.2020.6620.1320.23242,843
10/13/201441.0641.2739.7939.831,596,426
10/10/201442.4542.5641.1641.181,584,608
10/10/201420.4520.7320.0520.35212,478
10/9/201443.1443.2242.4342.432,582,377
10/9/201421.0221.0220.4720.53235,051
10/8/201442.2643.3042.2443.181,267,088
10/8/201421.1221.2420.7120.95337,483
10/7/201442.6442.6842.2342.23863,061
10/7/201421.3121.4621.2421.32197,305
10/6/201443.0043.1942.6142.88447,880
10/6/201421.4421.5421.3021.37160,266
10/3/201442.5942.9642.5042.80981,554
10/3/201421.4821.6521.3421.39207,234
10/2/201442.6842.8242.1342.401,207,239
10/2/201421.1221.3620.8821.18395,376
10/1/201443.5843.5842.7442.851,275,049
10/1/201421.3021.7321.0221.35285,095
9/30/201444.0144.0643.5443.60702,521
9/30/201420.9021.4620.7221.30315,421
9/29/201443.3844.0443.3843.99704,590
9/29/201421.2521.3920.7121.03327,549
9/26/201443.5943.7943.3643.75957,380
9/26/201420.9821.4820.9621.40301,817
9/25/201444.3344.3843.5143.511,339,651
9/25/201421.2121.2520.7221.04364,987
9/24/201443.8044.5343.6944.441,073,690
9/24/201421.2521.3521.0321.18283,664
9/23/201444.0044.1143.7543.781,239,965
9/23/201421.4021.6521.1721.21212,309
9/22/201444.4844.4843.8844.241,294,063
9/22/201422.1522.2821.2221.45265,826
9/19/201444.5644.7044.0144.04980,357
9/19/201422.8023.4621.6422.241,021,380
9/18/201444.4844.7244.2944.35848,959
9/18/201421.0322.9721.0322.951,185,516
9/17/201443.8444.4543.8344.301,170,281
9/17/201420.0020.0819.9220.00214,159
9/16/201444.0044.1743.5843.751,516,223
9/16/201420.0520.0719.9119.93127,686
9/15/201444.5844.7243.9944.15737,342
9/15/201420.0020.1319.9420.05114,889
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center