$50.23 -1.18 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

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
5/3/201651.2151.4450.5451.41698,275
5/3/201623.5623.6823.0923.09138,476
5/2/201650.6651.6950.3051.66409,603
5/2/201623.8023.8823.4523.82442,307
4/29/201650.4650.5349.7750.42503,415
4/29/201623.9624.2823.7123.93521,256
4/28/201651.1451.6050.6450.84280,776
4/28/201624.1424.3023.9724.11171,522
4/27/201650.9651.6650.6351.46465,583
4/27/201623.5624.3523.5624.09146,948
4/26/201651.5351.5350.7550.96484,554
4/26/201623.6823.8723.5423.5792,589
4/25/201651.1951.6351.0351.41291,085
4/25/201623.6223.7523.6123.68140,617
4/22/201651.5151.7551.1951.59308,477
4/22/201623.7923.8023.5723.72100,605
4/21/201651.3551.7850.9751.42270,535
4/21/201623.5023.8623.2723.78293,503
4/20/201650.6651.4850.3751.35437,408
4/20/201622.9023.6622.8723.50291,280
4/19/201651.1551.3750.6450.74458,086
4/19/201622.5822.8622.5122.80185,954
4/18/201650.7951.4250.6551.33358,217
4/18/201621.9922.6821.8722.56155,832
4/15/201650.6850.9450.3550.88417,462
4/15/201621.7122.2121.7122.1988,469
4/14/201650.9151.2250.5650.64402,762
4/14/201622.0722.1821.8021.97201,125
4/13/201650.1550.8749.7750.71550,119
4/13/201621.8722.1621.7522.15190,076
4/12/201649.8050.3449.7649.90327,814
4/12/201621.5322.0521.5221.87298,223
4/11/201650.2950.5549.7649.80371,103
4/11/201621.5522.0221.4521.61198,836
4/8/201649.9150.3049.5150.00543,471
4/8/201621.2521.7021.2521.56203,858
4/7/201649.9650.1849.0549.26811,136
4/7/201621.1021.2520.8821.15276,725
4/6/201648.6650.2848.6450.27630,442
4/6/201621.0021.1620.6521.10392,255
4/5/201649.1349.5048.4748.58848,299
4/5/201621.0321.0720.5020.75182,236
4/4/201650.2950.9950.0550.16636,452
4/4/201621.0521.2020.8921.09127,048
4/1/201649.0350.4648.9750.34596,899
4/1/201621.2521.3120.8721.03152,913
3/31/201649.2149.9148.9949.46684,071
3/31/201621.2521.4921.1721.39194,341
3/30/201649.6749.9149.2249.34403,442
3/30/201621.3121.5521.2721.31118,159
3/29/201648.3649.3948.1949.33625,315
3/29/201620.9321.5020.8521.25153,096
3/28/201648.5648.6747.8048.30696,446
3/28/201621.2821.2820.9320.98155,027
3/24/201648.4948.7147.9948.42423,672
3/24/201621.3221.4521.0621.15145,952
3/23/201648.7949.0748.6048.65841,373
3/23/201621.4021.4421.1921.43123,721
3/22/201648.1048.9747.9948.68421,074
3/22/201621.2821.5121.2721.4275,839
3/21/201648.7448.9848.4448.45451,664
3/21/201621.2421.5421.2421.43114,031
3/18/201647.5949.4447.4748.931,395,841
3/18/201621.7021.8821.2921.48348,438
3/17/201648.0048.1347.0847.51669,342
3/17/201621.5921.6921.4221.63222,637
3/16/201647.6147.9947.2347.95752,336
3/16/201621.5421.5721.1921.45308,962
3/15/201648.1148.3147.5847.70615,360
3/15/201621.3321.4821.0521.32314,297
3/14/201648.4948.7548.1148.52403,739
3/14/201621.5822.0421.0621.38578,653
3/11/201648.1948.7347.7748.71738,178
3/11/201622.0222.5821.8821.91248,172
3/10/201648.0248.2347.3047.64702,847
3/10/201622.1622.5021.9022.03190,625
3/9/201647.9648.0347.5647.79913,455
3/9/201622.0022.5021.7321.99473,200
3/8/201648.6548.7347.5347.63774,324
3/8/201621.5321.5320.9521.23223,519
3/7/201648.4949.4148.3748.871,022,823
3/7/201621.8521.9021.1421.53504,026
3/4/201648.9649.2448.7148.82739,943
3/4/201622.2122.3221.2321.54292,797
3/3/201649.2049.2548.4348.94884,248
3/3/201621.3922.3721.3922.21327,517
3/2/201647.9149.4547.7249.161,669,993
3/2/201621.1321.2920.9021.15136,588
3/1/201647.3147.9747.2747.961,431,165
3/1/201621.0221.4020.7021.22241,026
2/29/201647.8448.2047.2647.26942,768
2/29/201620.8321.1020.7420.75194,289
2/26/201647.7348.3047.6547.951,087,547
2/26/201621.0621.3720.7420.80223,183
2/25/201647.2847.9447.1247.62915,013
2/25/201620.3221.0020.3220.97224,588
2/24/201646.7547.6746.5947.37892,646
2/24/201620.5021.1120.5020.82138,498
2/23/201647.5448.1447.0047.201,015,865
2/23/201621.0021.1720.6320.75146,914
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center