PERKINELMER $32.54

up +0.31


21/5/2013 04:21 PM  |  NYSE : PKI  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

PKI historical data

Date Open High Low Close Volume
5/21/2013 32.25 32.62 32.21 32.54 10411
5/20/2013 32.17 32.67 32.14 32.23 9184
5/17/2013 32.15 32.29 31.95 32.19 12273
5/16/2013 32.57 32.74 31.82 31.98 18615
5/15/2013 32.48 32.72 32.40 32.68 9482
5/14/2013 32.37 32.54 32.31 32.40 8957
5/13/2013 32.57 32.69 32.20 32.42 6478
5/10/2013 32.30 32.74 32.27 32.69 7059
5/9/2013 32.18 32.51 32.13 32.28 9681
5/8/2013 31.72 32.36 31.70 32.21 23121
5/7/2013 30.97 31.71 30.88 31.71 14392
5/6/2013 30.80 31.28 30.79 31.00 14758
5/3/2013 30.79 31.25 30.68 30.92 9959
5/2/2013 31.08 31.12 30.54 30.55 14328
5/1/2013 30.99 31.38 30.80 30.82 25921
4/30/2013 30.31 30.71 30.31 30.65 19269
4/29/2013 30.36 30.62 30.09 30.60 28621
4/26/2013 29.62 31.11 29.50 30.35 91904
4/25/2013 34.14 34.75 33.97 34.47 10114
4/24/2013 33.96 34.38 33.73 33.93 9998
4/23/2013 33.50 34.14 33.50 33.86 10106
4/22/2013 33.21 33.40 32.99 33.26 6081
4/19/2013 33.64 33.75 33.06 33.09 12627
4/18/2013 34.02 34.02 33.29 33.54 8466
4/17/2013 34.28 34.28 33.92 34.09 16897
4/16/2013 34.17 34.64 34.17 34.62 9603
4/15/2013 35.00 35.29 33.93 33.93 14556
4/12/2013 34.80 34.92 34.63 34.91 4726
4/11/2013 34.72 35.08 34.65 34.95 8217
4/10/2013 34.27 34.80 34.16 34.71 6792
4/9/2013 34.40 34.78 34.12 34.22 8058
4/8/2013 33.34 33.61 33.21 33.60 4542
4/5/2013 33.30 33.45 33.09 33.36 6956
4/4/2013 33.58 33.92 33.55 33.70 6170
4/3/2013 33.80 33.90 33.45 33.61 8011
4/2/2013 33.60 33.85 33.42 33.85 12347
4/1/2013 33.59 33.74 33.04 33.44 7682
3/28/2013 33.14 33.67 33.05 33.64 6580
3/27/2013 33.39 33.41 33.13 33.20 6407
3/26/2013 33.55 33.74 33.44 33.61 9633
3/25/2013 34.22 34.22 32.76 33.37 17801
3/22/2013 34.33 34.46 33.85 34.02 8274
3/21/2013 34.84 34.95 34.23 34.32 8780
3/20/2013 35.20 35.26 34.88 35.02 6471
3/19/2013 35.00 35.08 34.71 35.00 12695
3/18/2013 34.87 35.09 34.82 34.91 6584
3/15/2013 35.23 35.29 35.16 35.25 10540
3/14/2013 35.44 35.54 35.19 35.26 10421
3/13/2013 35.47 35.49 35.22 35.39 5169
3/12/2013 35.78 35.86 35.37 35.46 8813
3/11/2013 35.55 35.86 35.43 35.86 6479
3/8/2013 35.43 35.56 35.12 35.56 7212
3/7/2013 34.97 35.32 34.68 35.30 11943
3/6/2013 34.85 34.96 34.75 34.88 6348
3/5/2013 34.60 34.89 34.50 34.82 9564
3/4/2013 34.50 34.67 34.24 34.38 9104
3/1/2013 34.03 34.66 33.85 34.66 12315
2/28/2013 34.40 34.75 34.17 34.17 10922
2/27/2013 33.72 34.47 33.60 34.33 16114
2/26/2013 33.25 33.97 32.90 33.83 18875
2/25/2013 33.41 33.70 32.79 32.79 10440
2/22/2013 33.09 33.26 32.97 33.24 7235
2/21/2013 33.27 33.50 32.88 32.99 8350
2/20/2013 34.06 34.13 33.32 33.35 14313
2/19/2013 34.23 34.43 33.93 34.23 18902
2/15/2013 34.63 34.72 34.02 34.13 14341
2/14/2013 34.47 34.69 34.40 34.53 10048
2/13/2013 34.58 35.01 34.47 34.57 8231
2/12/2013 34.63 34.94 34.34 34.52 9221
2/11/2013 34.60 34.81 34.44 34.62 7060
2/8/2013 34.49 34.90 34.49 34.75 11017
2/7/2013 34.41 34.59 34.19 34.49 12384
2/6/2013 33.92 34.52 33.92 34.48 17921
2/5/2013 33.63 34.17 33.57 34.06 12359
2/4/2013 33.54 33.69 33.21 33.51 12775
2/1/2013 35.24 35.24 33.37 33.74 31920
1/31/2013 34.98 35.40 34.74 35.24 12461
1/30/2013 35.32 35.50 34.77 34.97 9551
1/29/2013 35.33 35.52 35.01 35.27 9346
1/28/2013 35.76 35.84 35.27 35.38 4349
1/25/2013 35.31 35.67 35.20 35.66 4692
1/24/2013 35.30 35.64 35.03 35.26 6520
1/23/2013 35.39 35.59 35.28 35.29 6228
1/22/2013 35.00 35.48 34.82 35.45 8261
1/18/2013 34.81 35.18 34.44 35.15 11834
1/17/2013 34.45 34.80 34.29 34.50 20566
1/16/2013 34.01 34.10 33.81 34.00 8407
1/15/2013 34.00 34.23 33.84 34.16 16088
1/14/2013 34.33 34.64 34.15 34.21 11057
1/11/2013 34.82 34.82 34.39 34.45 14714
1/10/2013 34.57 34.92 34.38 34.70 13539
1/9/2013 33.16 34.56 33.15 34.36 16248
1/8/2013 32.96 33.31 32.82 33.02 8287
1/7/2013 33.08 33.42 32.98 33.07 7769
1/4/2013 32.20 33.54 32.20 33.17 23161
1/3/2013 32.01 32.18 31.87 32.00 5602
1/2/2013 32.41 32.55 31.84 32.09 11769
12/31/2012 31.03 31.81 30.87 31.74 4950
12/28/2012 31.12 31.29 30.98 31.03 3891
12/27/2012 31.31 31.56 30.96 31.40 6077
Marketplace
Trading Center