$50.51 +0.01 (%) PerkinElmer Inc - NYSE

Mar. 26, 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
3/26/201550.2250.5549.9750.512,238,482
3/26/201523.9624.4623.9324.43175,757
3/25/201550.4650.8350.2650.503,252,850
3/25/201524.0024.4523.9724.24213,359
3/24/201550.3850.7150.2250.511,619,737
3/24/201523.8924.0023.7623.89179,605
3/23/201550.0950.5650.0650.49754,900
3/23/201523.4423.9023.4423.69218,745
3/20/201550.3650.4049.8650.211,399,462
3/20/201524.6524.9023.6023.65674,958
3/19/201549.0049.9648.7849.851,129,037
3/19/201524.0224.8124.0224.68178,246
3/18/201548.4749.3048.1349.29875,304
3/18/201523.5524.4323.5524.36140,527
3/17/201548.1548.6547.6948.53717,681
3/17/201523.6223.8023.4423.72129,657
3/16/201547.7748.3247.4548.30863,439
3/16/201523.1423.7023.1123.65208,771
3/13/201547.1847.5046.8247.451,334,233
3/13/201523.3723.3723.0523.33139,547
3/12/201546.8347.2746.8247.24382,256
3/12/201523.1823.5823.1423.37129,666
3/11/201546.3546.9346.1046.75487,276
3/11/201523.0723.2422.5823.24190,208
3/10/201545.8946.3945.7746.23707,907
3/10/201523.3823.5822.9323.03256,484
3/9/201546.5146.5946.0746.45608,841
3/9/201523.3023.7423.0623.62193,173
3/6/201547.0347.1246.4746.57723,930
3/6/201523.2823.3523.1123.31187,689
3/5/201546.6647.3546.5647.28342,383
3/5/201523.1423.5123.1223.29205,689
3/4/201546.6246.6346.2046.50729,190
3/4/201523.5023.5023.1523.31108,908
3/3/201546.9147.1346.6446.90398,730
3/3/201523.4523.7323.3023.54132,612
3/2/201547.1147.3746.8447.15352,864
3/2/201523.5023.6723.3823.63161,830
2/27/201546.9747.1146.7847.00390,953
2/27/201523.3023.5223.1423.43214,458
2/26/201547.0047.0846.5747.00328,870
2/26/201523.5523.5522.9023.22116,385
2/25/201547.2047.4746.5346.96698,430
2/25/201523.2423.7223.0523.53143,445
2/24/201546.7647.2546.5447.18539,290
2/24/201523.6423.8023.0023.12141,785
2/23/201546.6146.9246.3546.76539,017
2/23/201523.1623.9922.8523.61205,743
2/20/201545.9246.6045.5646.57600,914
2/20/201523.1023.2222.9623.0282,269
2/19/201546.2046.3645.9145.93445,282
2/19/201523.2423.3522.8423.18124,555
2/18/201546.3746.6146.0146.37372,800
2/18/201523.4423.7923.3323.47137,923
2/17/201546.1946.4345.8546.32591,929
2/17/201523.4323.8223.2423.68154,705
2/13/201546.4646.5846.1546.30509,798
2/13/201523.0323.7622.8523.57235,855
2/12/201546.0446.4445.8846.40308,126
2/12/201523.0023.1122.7422.98192,401
2/11/201545.7346.1845.6645.93607,656
2/11/201522.6523.0022.4922.84113,410
2/10/201545.6845.9245.3645.87772,855
2/10/201522.9223.1422.3122.82228,044
2/9/201545.8945.9745.3445.48713,994
2/9/201522.7523.1822.6523.08290,829
2/6/201546.5946.7145.8345.98664,441
2/6/201522.8022.8222.5222.75252,397
2/5/201546.0746.7046.0746.59952,083
2/5/201522.6022.9522.4622.81198,365
2/4/201546.5646.7045.8745.99977,295
2/4/201522.3622.6822.2322.55165,240
2/3/201546.0146.8345.6846.831,375,689
2/3/201522.3123.1622.2322.84400,848
2/2/201545.7945.9244.4145.592,056,128
2/2/201521.7822.2421.6522.15260,744
1/30/201545.5847.2445.4645.713,565,875
1/30/201521.0821.9821.0121.89302,857
1/29/201544.2544.9144.0044.861,382,883
1/29/201520.9521.1720.7421.15638,045
1/28/201544.2744.8743.8944.491,259,039
1/28/201521.1821.3220.8820.97218,876
1/27/201543.8944.3643.6943.941,187,277
1/27/201520.4621.2320.4521.18300,833
1/26/201544.2044.4843.8144.44914,815
1/26/201520.3020.7720.2720.55423,518
1/23/201543.8744.5743.6644.29868,881
1/23/201520.8520.9520.3320.40546,647
1/22/201543.8943.9443.1743.841,101,962
1/22/201520.7521.0020.6720.80290,544
1/21/201542.9743.6542.8043.39752,277
1/21/201520.5020.9120.2120.77143,332
1/20/201543.7143.9342.6243.03909,521
1/20/201521.1021.1020.4720.51279,437
1/19/201521.0721.3320.7121.1071,965
1/16/201542.6043.4342.2743.37953,123
1/16/201520.4221.1920.2220.89286,481
1/15/201543.0343.1242.2742.80993,196
1/15/201520.7020.7820.3120.40230,540
1/14/201542.8443.1242.4442.95604,432
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center