$54.99 +0.02 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201654.9855.2454.6954.99935,142
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center