$49.48 0.00 (%) PerkinElmer Inc - NYSE

Aug. 28, 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
8/28/201549.2349.5648.8349.48694,800
8/28/201522.0522.4221.7722.13194,738
8/27/201548.2549.5248.2349.44900,131
8/27/201521.8222.0921.3521.91187,816
8/26/201546.9348.1246.3748.041,169,921
8/26/201521.0121.5020.8321.34188,660
8/25/201547.1647.2145.9746.021,442,576
8/25/201521.0021.7520.9620.97264,338
8/24/201545.5947.3845.0845.951,295,060
8/24/201518.2721.0018.2620.75431,998
8/21/201548.8648.9247.7047.711,145,914
8/21/201520.6221.5920.6221.23401,974
8/20/201549.5249.6349.0849.14841,720
8/20/201520.8521.1420.7720.89147,487
8/19/201550.2650.2649.6249.81526,266
8/19/201521.4421.5520.5021.04392,267
8/18/201550.3050.7850.2250.54444,673
8/18/201522.0322.1621.5521.80198,139
8/17/201550.3850.4950.1250.33866,084
8/17/201522.5022.5722.0022.17113,610
8/14/201550.5350.6450.1450.52593,208
8/14/201522.3722.9722.2222.50269,697
8/13/201550.3550.6549.9850.33788,446
8/13/201522.1122.5921.8022.37104,684
8/12/201550.3450.3449.0550.081,037,982
8/12/201522.8123.0222.1222.36185,874
8/11/201551.2251.4250.4250.70613,933
8/11/201522.9823.1722.6223.06221,597
8/10/201551.4951.8751.2951.59451,522
8/10/201522.8523.2522.6723.13334,086
8/7/201551.5651.5650.6251.20531,917
8/7/201523.1223.2122.5922.91555,647
8/6/201552.9952.9951.5151.62398,593
8/6/201523.5724.0323.5523.89104,303
8/5/201553.2353.7252.8352.85641,242
8/5/201523.6924.2723.5823.77158,059
8/4/201552.5453.1452.4652.92732,297
8/4/201523.8524.2323.6523.76258,702
8/3/201552.9653.1752.2952.50963,754
7/31/201551.7053.2251.3152.92915,047
7/31/201523.5823.9323.4523.82128,183
7/30/201550.5651.5450.2051.421,085,996
7/30/201523.5023.7823.1723.52169,650
7/29/201550.7551.0850.5950.75956,807
7/29/201522.7223.5022.6923.48152,367
7/28/201550.7650.9150.3350.701,528,193
7/28/201522.0122.9122.0022.84177,535
7/27/201550.7950.8650.1750.43589,414
7/27/201522.7522.9522.1822.25129,382
7/24/201551.4551.6750.8550.89734,667
7/24/201522.9723.4422.9723.05218,993
7/23/201551.9152.0751.5451.63637,401
7/23/201523.3923.5022.9523.14161,813
7/22/201551.8552.1251.4351.90710,642
7/22/201523.0723.4222.9223.3395,762
7/21/201552.2452.3651.6451.89630,599
7/21/201523.5824.0023.2623.33109,641
7/20/201552.3552.6552.1852.251,110,794
7/20/201524.0224.1523.5423.67109,511
7/17/201552.3052.7352.2152.281,007,172
7/17/201524.3624.3623.9324.1554,707
7/16/201552.8352.8352.0952.35904,146
7/16/201524.2824.3624.0724.20111,690
7/15/201553.1453.4352.4652.53535,264
7/15/201524.6024.6024.1024.2883,090
7/14/201552.1453.3551.8753.001,442,621
7/14/201524.0224.6824.0224.50102,854
7/13/201551.8852.2251.6852.03735,085
7/13/201523.6724.2823.6524.33163,807
7/10/201551.5951.7151.2951.53633,265
7/10/201523.9724.1023.7323.88171,696
7/9/201551.5651.7751.0051.02628,372
7/9/201524.2724.6223.7123.78139,385
7/8/201551.8751.9350.9050.99621,015
7/8/201524.8024.8324.3624.39140,310
7/7/201552.4952.4951.5352.181,044,048
7/7/201525.0225.1724.8324.91166,761
7/6/201551.9352.3651.7552.211,242,914
7/6/201524.5025.2424.3325.14183,857
7/3/201525.1025.1024.5324.7460,902
7/2/201552.6652.8452.0852.24786,451
7/2/201524.5125.1424.5125.11139,272
7/1/201553.0453.1252.4252.491,039,202
6/30/201553.6353.9352.6352.64836,907
6/30/201525.5025.5324.5424.88162,254
6/29/201553.9154.1352.7552.83442,524
6/29/201525.2125.4025.2025.30160,803
6/26/201554.1454.4553.9154.29512,337
6/26/201525.3725.5025.0825.39424,533
6/25/201553.6054.0953.1954.01648,620
6/25/201525.7925.7925.2125.33173,634
6/24/201553.6654.0053.4053.52460,234
6/24/201525.7525.7825.4225.7584,313
6/23/201553.9154.1653.5453.76842,238
6/23/201525.7326.1225.5025.81146,065
6/22/201554.0954.1453.9053.97251,909
6/22/201525.0125.7225.0025.6394,946
6/19/201553.8354.2153.7653.90840,189
6/19/201524.8625.2024.7925.00164,220
6/18/201553.2554.3753.2453.88729,710
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!