$45.71 +0.85 (%) PerkinElmer Inc - NYSE

Jan. 30, 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
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
12/15/201441.9342.0441.2941.411,047,898
12/15/201420.2220.9120.2220.70532,706
12/12/201441.7542.1341.6741.731,074,594
12/12/201419.8820.3819.8820.18379,246
12/11/201442.0842.6142.0042.07853,364
12/11/201419.7020.5019.7020.09333,889
12/10/201442.9143.0042.0142.021,376,107
12/10/201421.0621.2319.5119.82767,560
12/9/201443.0243.2042.7343.001,096,993
12/9/201421.2221.6221.0321.29161,107
12/8/201444.0544.1943.4143.49819,716
12/8/201421.6921.6921.2721.29252,502
12/5/201444.5244.8043.9744.07763,208
12/5/201421.4821.8621.3821.75288,453
12/4/201444.8044.9944.4144.551,056,949
12/4/201421.5221.6821.1621.51172,642
12/3/201445.0045.3044.8044.85569,031
12/3/201421.1121.8321.1121.68679,158
12/2/201444.0545.0843.7444.951,412,094
12/2/201420.7021.3120.5121.11289,043
12/1/201445.3145.5945.2145.38751,090
12/1/201421.0521.2220.7820.80249,590
11/28/201445.6545.7245.3045.47532,814
11/28/201421.5221.6221.0921.35204,871
11/27/201421.8921.9021.4221.5588,468
11/26/201445.8045.8045.3045.64357,318
11/26/201421.9021.9321.6521.91150,902
11/25/201445.7246.2245.5245.76872,943
11/25/201421.8922.0821.7121.90159,027
11/24/201445.3845.6045.0845.49757,823
11/24/201422.1922.2921.8722.01187,507
11/21/201444.5045.3944.3345.331,272,621
11/21/201422.3022.6522.2022.36226,826
11/20/201443.6144.2543.4544.00523,803
11/20/201421.6422.2721.6122.17199,178
11/19/201443.8043.8743.4243.73436,728
11/19/201421.6821.9021.4621.86393,985
11/18/201443.3744.0343.3343.86541,011
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center