$41.45 -1.81 (%) PerkinElmer Inc - NYSE

Feb. 8, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
2/5/201642.4645.2039.5043.263,343,661
2/5/201621.9522.2221.9222.19140,919
2/4/201646.7147.4346.1846.581,119,423
2/4/201622.0722.3321.9222.20135,727
2/3/201647.7147.7145.7546.801,043,860
2/3/201622.2222.3921.7122.12218,866
2/2/201647.6847.9347.1847.53753,762
2/2/201621.8022.1621.6922.00202,238
2/1/201648.1148.5147.2848.231,583,559
2/1/201622.6422.7621.8421.98255,307
1/29/201647.1748.3447.0648.321,193,711
1/29/201621.8022.2221.3922.20206,902
1/28/201648.5948.5946.6046.971,033,314
1/28/201621.7621.8921.1121.83314,481
1/27/201648.8549.6548.2248.61873,250
1/27/201621.1821.9321.0121.53174,068
1/26/201648.5148.9747.8048.93613,276
1/26/201621.3521.4820.8521.29209,325
1/25/201648.8549.1348.2448.39464,541
1/25/201621.6121.8121.1521.20170,825
1/22/201648.1249.1547.7549.13718,164
1/22/201621.5821.7921.4321.64193,203
1/21/201648.2148.2447.2747.52639,006
1/21/201620.5321.5720.5321.14210,968
1/20/201647.0048.6846.5748.161,034,660
1/20/201619.7620.9819.7620.74352,819
1/19/201648.1248.1246.9247.77622,796
1/19/201621.0021.0020.0620.75306,339
1/18/201621.5321.7421.0121.1273,322
1/15/201646.7847.5046.7847.41881,124
1/15/201622.0022.2721.7821.93116,709
1/14/201647.3648.4947.0448.10765,905
1/14/201621.7022.4521.7022.45232,811
1/13/201648.6748.7646.8447.09538,634
1/13/201621.8922.1721.7021.78166,113
1/12/201648.1748.6847.7548.55733,373
1/12/201621.5222.2421.5221.98282,825
1/11/201649.5549.7647.2547.751,677,393
1/11/201622.7222.7221.9021.99175,205
1/8/201650.2750.7549.2749.32866,734
1/8/201622.9023.1122.5122.84212,337
1/7/201651.0051.4149.8550.06848,553
1/7/201622.5023.1922.4922.84265,286
1/6/201652.1052.8652.0252.252,087,767
1/6/201622.8022.9722.6622.90102,273
1/5/201652.7253.2652.4953.01726,181
1/5/201623.1223.2022.9023.10114,301
1/4/201652.7952.8151.7252.43911,502
1/4/201623.3623.4422.7523.15137,257
12/31/201553.7854.2653.5653.57499,429
12/31/201523.2823.4523.0623.2963,996
12/30/201554.2554.3153.9253.93353,001
12/30/201523.1923.5823.1423.29134,720
12/29/201553.7554.5253.7454.36367,018
12/29/201523.0323.5523.0323.32103,843
12/28/201553.3053.5652.9553.54259,888
12/24/201553.0553.5653.0353.44159,429
12/24/201523.3423.4523.1523.2468,003
12/23/201552.8253.1952.5753.06336,779
12/23/201523.0623.6222.9623.49213,879
12/22/201551.8152.8551.5452.63455,375
12/22/201522.7323.1022.7323.01117,171
12/21/201551.4752.0251.3051.55719,038
12/21/201523.0323.2822.6322.72170,435
12/18/201551.6951.6950.7050.872,081,399
12/18/201522.3023.1422.2823.03328,238
12/17/201552.6552.8251.9351.94568,679
12/17/201522.4722.7922.4622.51284,872
12/16/201551.7552.8051.6052.62851,229
12/16/201522.5522.7822.4922.68329,454
12/15/201551.5051.8051.3051.391,022,383
12/15/201522.3422.7322.3422.54332,055
12/14/201550.3251.0550.2751.01930,211
12/14/201522.5022.5122.0022.32288,167
12/11/201549.7350.6049.5050.28656,697
12/11/201522.5522.5722.1622.21147,553
12/10/201550.1150.5849.8850.38604,727
12/10/201522.5422.8822.2222.61194,295
12/9/201550.4551.0549.9950.25658,975
12/9/201523.3023.4422.3822.450
12/8/201549.6751.0149.4050.691,102,949
12/8/201522.0023.1822.0023.11228,864
12/7/201552.0352.2251.1951.41580,312
12/7/201523.1323.1422.1122.43174,317
12/4/201551.0552.2951.0552.25606,699
12/4/201523.2623.4523.1623.260
12/3/201551.4151.9150.5850.89756,730
12/3/201523.7123.8423.3123.410
12/2/201553.5253.6652.4952.56472,243
12/2/201523.3923.7423.2123.52235,456
12/1/201553.4653.6953.0153.66509,184
12/1/201523.1523.6423.1523.60283,208
11/30/201553.5053.7353.1453.16684,092
11/30/201522.6823.2022.6823.20301,188
11/27/201553.2253.7653.0753.58212,529
11/27/201522.7623.1822.6022.65129,739
11/26/201522.7522.9922.7022.9999,242
11/25/201552.7153.2952.3753.16391,148
11/25/201522.3123.0622.3122.97488,482
11/24/201552.3152.7552.0152.54535,731
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center