$53.39 0.00 (%) PerkinElmer Inc - NYSE

May. 22, 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
5/21/201553.6453.6753.2553.39393,960
5/21/201525.7626.0725.6225.94201,640
5/20/201552.9553.6752.9153.58738,579
5/20/201525.3826.0025.3025.90159,272
5/19/201552.3552.9252.2852.81636,886
5/19/201525.5525.5525.0525.29125,171
5/18/201552.0252.4252.0052.35563,618
5/15/201551.8052.2351.8052.161,665,493
5/15/201524.9625.6324.9625.56102,167
5/14/201551.4451.9451.4451.78841,604
5/14/201524.9625.4924.9625.17123,156
5/13/201551.1951.5651.1251.27604,320
5/13/201525.0925.0924.7625.0096,499
5/12/201551.0051.0850.2451.00837,748
5/12/201524.8425.0824.8124.8684,394
5/11/201550.6851.3550.6451.12826,711
5/11/201525.0425.2224.5025.04164,087
5/8/201551.0151.2450.6450.75915,788
5/8/201525.0025.1224.4925.07173,023
5/7/201550.3550.6450.0950.451,154,456
5/7/201524.8124.9524.1724.95251,761
5/6/201551.2451.3750.1850.30995,305
5/6/201524.7325.2124.1724.92305,636
5/5/201551.6851.7051.0851.211,145,409
5/5/201525.3125.7824.8024.90190,855
5/4/201551.8752.6351.6752.061,299,286
5/4/201525.2825.6725.2825.45198,420
5/1/201551.4653.5251.2052.552,652,922
5/1/201525.9525.9525.1125.42535,525
4/30/201551.5351.9351.0151.262,052,113
4/30/201526.8526.9026.2926.34253,595
4/29/201551.4151.8951.2451.76689,866
4/29/201526.5826.9426.4626.91291,255
4/28/201551.7051.8051.2351.76819,172
4/28/201526.3526.7526.1626.55161,239
4/27/201551.7952.2751.3251.541,141,501
4/27/201526.4426.4426.0426.35158,222
4/24/201551.5751.8251.3951.651,502,156
4/24/201526.1726.3526.1426.32111,801
4/23/201551.5351.7251.3351.57369,590
4/23/201525.9826.3125.9126.25102,680
4/22/201551.4251.9651.3951.69728,270
4/22/201525.7726.4025.7526.06116,101
4/21/201551.7951.8251.4051.71522,513
4/21/201526.1326.3225.8026.01119,315
4/20/201551.3951.7251.0951.51340,989
4/20/201526.3726.6926.2226.31152,429
4/17/201551.0451.0450.6150.99556,744
4/17/201526.4326.7126.3526.56114,757
4/16/201551.1651.5051.1051.43579,423
4/16/201526.3626.7626.3526.54145,927
4/15/201551.2451.4651.1851.36650,217
4/15/201526.2526.6626.0026.43266,303
4/14/201551.4651.5051.0751.17759,188
4/14/201525.8426.3325.8026.11216,254
4/13/201551.5751.8551.5551.55523,144
4/13/201525.6526.0925.5025.69192,195
4/10/201551.2551.7751.2551.54566,210
4/10/201525.6725.7625.6125.69183,486
4/9/201551.0951.2950.7451.25583,778
4/9/201525.5325.7125.3925.65253,867
4/8/201550.6551.2150.4251.21818,953
4/8/201525.5425.7825.3625.62156,533
4/7/201550.9951.2850.4650.55702,664
4/7/201525.4625.9025.4525.70153,948
4/6/201550.4151.1750.2850.881,026,741
4/6/201524.9525.6024.9025.50168,420
4/2/201550.6850.9850.3350.75761,640
4/2/201524.6624.9924.6624.96126,444
4/1/201550.9851.0850.0650.601,123,668
4/1/201524.6925.1624.6124.79177,492
3/31/201551.1451.4650.8851.14870,392
3/31/201524.8025.1624.5924.87152,041
3/30/201551.3351.6051.1751.47631,732
3/30/201524.6025.2524.5724.99220,378
3/27/201550.5651.1850.4451.09941,678
3/27/201524.4424.7524.0524.60163,187
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center