$51.62 +0.76 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Jun. 29, 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
6/28/201650.7951.0750.3050.86586,337
6/28/201622.1022.5222.0522.48107,903
6/27/201651.1051.5650.2650.44880,781
6/27/201621.9521.9921.6421.77120,762
6/24/201652.0252.7251.6751.871,251,430
6/24/201622.0022.5122.0022.00123,505
6/23/201653.6954.2453.4654.23625,627
6/23/201622.4222.4922.0522.33354,500
6/22/201653.0953.6852.8853.24521,282
6/22/201622.7622.7922.3422.37367,712
6/21/201653.1553.2652.6152.93457,040
6/21/201622.3822.8122.3822.76160,103
6/20/201653.0053.6952.9553.15469,827
6/20/201623.0023.0022.3622.85145,226
6/17/201652.7252.8352.0452.35697,276
6/17/201622.1522.5922.1522.33521,944
6/16/201652.6752.8752.2752.73343,413
6/16/201622.4022.4522.1222.13392,924
6/15/201653.4553.6252.8352.90432,049
6/15/201622.4022.6122.3622.40134,206
6/14/201652.9453.3052.8053.25571,020
6/14/201622.3922.5922.3822.41275,643
6/13/201653.4453.8153.1053.10585,174
6/13/201622.3622.6422.2522.5085,663
6/10/201653.9254.1753.5353.691,102,318
6/10/201622.7022.7022.4322.4673,175
6/9/201654.8154.9254.2054.29677,304
6/9/201622.8322.9822.7022.7947,249
6/8/201654.2355.0054.0054.992,757,536
6/8/201623.1323.2622.9523.0294,617
6/7/201654.7954.7954.0054.34606,428
6/7/201623.1723.4523.0623.10123,204
6/6/201654.6354.7754.3654.64646,308
6/6/201623.1523.3523.0623.24129,963
6/3/201654.8054.8054.0154.58516,451
6/3/201623.2523.4823.2523.2981,497
6/2/201654.8155.1254.4654.92706,659
6/2/201623.2623.3723.1723.2755,177
6/1/201654.5254.8954.3854.821,173,762
6/1/201623.0023.5423.0023.39153,365
5/31/201655.1255.1954.6354.75810,266
5/31/201623.2323.3823.0523.19117,977
5/30/201623.1723.3323.1023.3037,336
5/27/201654.9855.2454.6954.99935,142
5/27/201622.5023.5422.5023.36217,534
5/26/201655.5556.1254.9254.97751,213
5/26/201622.9123.1122.5922.59153,822
5/25/201655.3056.0755.0355.56837,124
5/25/201622.8923.1122.8122.91166,301
5/24/201654.2055.1653.9554.98815,641
5/24/201623.0723.1322.5822.78184,325
5/23/201654.0454.2853.8053.90366,308
5/20/201654.3854.4353.6053.95843,010
5/20/201622.6423.2522.6423.16143,706
5/19/201653.8054.0253.1753.97695,483
5/19/201622.3822.8022.3822.7262,745
5/18/201654.4454.6553.7954.231,607,187
5/18/201622.7622.8422.3022.64211,661
5/17/201654.9254.9854.1254.42547,261
5/17/201623.0723.0722.8122.9090,493
5/16/201654.5655.0654.5554.95545,623
5/16/201622.8423.1722.8223.0796,594
5/13/201654.3055.0654.0054.45516,487
5/13/201622.9923.0822.7122.82122,769
5/12/201654.5254.6453.9154.48442,929
5/12/201622.8123.1022.5523.06160,403
5/11/201654.7455.0653.9354.48640,529
5/11/201623.0123.0122.3722.75383,298
5/10/201654.0654.9553.1854.91703,165
5/10/201623.1323.5623.0023.04165,085
5/9/201654.3754.9753.9053.96732,809
5/9/201623.6323.6523.1023.26108,894
5/6/201651.8855.0051.8854.231,592,791
5/6/201623.5524.0823.4923.70124,190
5/5/201650.2550.7850.0650.76636,372
5/5/201624.1024.2323.5323.61248,774
5/4/201651.0551.2050.1250.23722,481
5/4/201623.0024.1423.0024.09191,948
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center