$51.37 -0.32 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Jan. 24, 2017 | 10:04 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
1/23/201751.4351.9051.4351.69725,542
1/23/201727.1527.2527.0427.11101,316
1/20/201752.2552.3651.6351.71470,102
1/20/201727.2527.4827.1927.22112,408
1/19/201752.1052.7751.9652.12728,417
1/19/201727.3327.4827.2127.28232,638
1/18/201752.9153.0452.2952.43705,944
1/18/201727.7527.8327.3227.36165,478
1/17/201753.5853.5852.9052.93767,334
1/17/201727.8928.0427.7627.90109,602
1/16/201728.0728.0827.7127.7969,671
1/13/201753.0154.0653.0153.90778,571
1/13/201727.9728.2527.8728.01116,400
1/12/201752.9853.0052.4252.96931,748
1/12/201728.1428.1427.8027.97184,009
1/11/201753.1653.5852.3653.04629,904
1/11/201727.5928.0527.4028.01219,548
1/10/201753.7453.7453.3253.34679,462
1/10/201728.0628.1227.4527.52187,281
1/9/201753.1453.8753.1453.55705,958
1/9/201728.0728.3128.0528.10138,632
1/6/201752.6653.5552.6253.111,180,061
1/6/201728.1928.1927.7328.09167,712
1/5/201753.2653.4552.5852.73574,518
1/5/201727.8328.5527.6428.19283,190
1/4/201753.1853.5852.8753.30497,274
1/4/201727.5427.7027.3527.47136,533
1/3/201752.3553.1352.2952.99625,629
1/3/201728.1828.2527.3627.54320,183
12/30/201652.4252.4851.9552.15355,782
12/30/201627.9828.3227.9628.1394,063
12/29/201652.3152.5152.1052.18356,056
12/29/201627.7627.9227.6027.9247,873
12/28/201652.8552.8552.1352.19290,923
12/28/201627.5428.0327.5427.7479,888
12/27/201652.6852.8852.4452.68365,045
12/23/201652.4152.7252.1952.66312,175
12/23/201627.7027.7027.5027.60117,652
12/22/201652.8853.2852.1752.34970,140
12/22/201627.5327.8427.5027.62133,980
12/21/201653.3753.6552.9653.09951,995
12/21/201627.5127.7527.5027.5395,790
12/20/201653.4853.7353.3853.52401,594
12/20/201627.5527.6727.3027.55128,639
12/19/201653.8654.3653.3753.44776,343
12/19/201627.8127.8127.4727.65121,324
12/16/201654.0354.2353.7253.872,099,912
12/16/201627.5027.8027.3627.78245,680
12/15/201653.3654.0653.3353.99638,179
12/15/201627.2927.7727.2927.50148,683
12/14/201654.0854.1953.3553.561,014,076
12/14/201627.5027.7827.4627.51410,681
12/13/201653.5454.1653.4554.01635,150
12/13/201627.1027.6627.1027.53176,071
12/12/201653.2653.7453.0053.56774,641
12/12/201627.9428.0526.8127.04184,573
12/9/201653.0053.8053.0053.56526,808
12/9/201627.7927.9727.5627.85100,295
12/8/201652.6353.3452.4653.05584,100
12/8/201627.3827.9227.3727.85222,561
12/7/201652.0052.7651.8852.74968,244
12/7/201627.4027.4027.0827.36211,180
12/6/201651.1852.1450.8952.10448,190
12/6/201627.3427.5027.1027.40136,923
12/5/201651.4151.5250.8351.15481,768
12/5/201627.8527.8527.3527.52183,153
12/2/201650.7451.3950.5150.99470,951
12/2/201627.7728.2227.4727.75351,654
12/1/201650.7651.1950.6750.74788,053
12/1/201628.2028.2027.5327.91212,929
11/30/201651.3551.6150.6150.72602,934
11/30/201628.1928.6327.7627.88340,247
11/29/201650.8251.7750.8251.17469,516
11/29/201627.7628.1327.5528.03208,965
11/28/201651.5151.5150.9150.94642,450
11/28/201628.3328.3327.9027.97142,470
11/25/201652.0652.5451.2651.54312,085
11/25/201628.3528.3628.0928.20185,815
11/24/201628.3028.5028.2528.4364,006
11/23/201650.0951.9450.0951.91530,878
11/23/201628.1928.5028.1928.31127,644
11/22/201650.5850.7350.2950.66630,275
11/22/201628.3028.5628.0428.30220,414
11/21/201650.0450.5850.0450.58534,063
11/21/201628.3828.4527.8528.14210,724
11/18/201650.8851.1149.7249.95741,296
11/18/201627.9928.0427.5628.02221,522
11/17/201651.4651.6050.7350.94497,371
11/17/201628.0728.1627.6727.97247,369
11/16/201650.8852.3150.8851.461,079,904
11/16/201627.9027.9027.5327.65136,028
11/15/201650.3751.1050.0850.92774,099
11/15/201627.2628.2227.1627.87265,158
11/14/201650.9551.3650.2150.27976,007
11/14/201627.2827.8026.8327.01532,329
11/11/201650.9251.3450.5850.90974,396
11/11/201627.5027.6026.6427.00492,578
11/10/201652.2852.2850.9651.211,116,537
11/10/201628.3028.4627.4127.61289,897
11/9/201652.0352.0349.5850.79810,074
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center