PerkinElmer Inc $45.15

down -0.45


20/8/2014 04:04 PM  |  NYSE : PKI  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKI historical data

Date Open High Low Close Volume
8/20/201445.4145.5145.0645.15696,277
8/20/201420.2620.3520.1420.23114,211
8/19/201445.8846.0145.4645.60495,760
8/19/201420.0920.3520.0120.32161,443
8/18/201445.5545.8845.3345.86345,598
8/18/201420.1420.2120.0220.14127,682
8/15/201445.8445.8444.9245.33361,245
8/15/201419.9920.2619.9920.19136,428
8/14/201445.2945.6845.2145.61339,135
8/14/201420.2220.3119.9920.06176,475
8/13/201445.0445.3244.8845.27247,849
8/13/201420.6120.7120.1420.23191,075
8/12/201444.7244.9744.5344.87340,886
8/12/201419.8420.5319.7120.44327,318
8/11/201445.0245.1944.6244.65295,650
8/11/201419.6219.7819.5019.70294,577
8/8/201444.7145.0044.4444.95334,337
8/8/201419.9519.9918.3119.61940,063
8/7/201444.8745.2244.5444.66637,419
8/7/201420.6120.6620.3720.46135,797
8/6/201444.4045.0844.3744.78470,210
8/6/201420.3720.6620.1520.64245,993
8/5/201444.4645.0644.4244.76764,243
8/5/201420.5420.5420.3220.37116,147
8/4/201444.5144.9144.2444.81682,391
8/1/201444.2944.8443.0644.542,733,048
8/1/201420.5020.5820.4020.46134,863
7/31/201446.9847.1145.8346.221,465,128
7/31/201420.7020.7320.5120.59210,602
7/30/201447.2047.5446.8247.14843,767
7/30/201420.9320.9320.6220.77133,808
7/29/201447.3947.5247.0847.15658,119
7/29/201420.6420.9120.5620.89224,905
7/28/201447.7647.8847.2247.38628,046
7/28/201420.5820.6420.4020.54111,503
7/25/201447.3847.9147.1247.82428,138
7/25/201420.7120.8520.5120.5390,668
7/24/201447.6947.9047.5447.72367,231
7/24/201420.8620.8720.7020.7297,092
7/23/201447.8647.9947.2647.65744,479
7/23/201420.6420.7720.6020.75100,294
7/22/201447.4247.8547.3247.65770,374
7/22/201420.7720.7820.5920.59101,856
7/21/201446.4047.3846.2947.08736,525
7/21/201420.7820.7920.6020.66160,808
7/18/201446.1446.7546.1446.69647,090
7/18/201420.9920.9920.7320.78170,404
7/17/201446.1646.6845.8946.02650,159
7/17/201420.9421.0420.8220.97211,242
7/16/201446.3746.4445.8746.10568,816
7/16/201420.4920.9620.4620.87213,687
7/15/201446.6946.8346.1246.251,004,168
7/15/201420.4920.5020.3120.35108,655
7/14/201446.9647.0046.6046.79333,107
7/14/201420.4120.5420.3720.44145,469
7/11/201446.6046.6346.2746.60326,621
7/11/201420.2820.3720.2420.30137,382
7/10/201446.1846.7946.0646.69353,135
7/10/201420.4020.4020.1620.31198,837
7/9/201446.9047.0646.4746.86359,442
7/9/201420.3020.4520.2520.44168,890
7/8/201447.2447.2646.5046.80629,139
7/8/201420.5020.5020.1220.34194,633
7/7/201448.0348.0347.3147.46489,278
7/7/201420.6520.7120.3120.52110,202
7/4/201420.7420.8120.6220.6434,533
7/3/201447.6948.2647.6248.25424,316
7/3/201420.4620.8320.4520.74134,651
7/2/201447.7148.1347.5047.68517,425
7/2/201420.6020.6320.3320.46159,103
7/1/201447.1347.7246.8047.61536,126
6/30/201446.7746.9346.5946.84363,962
6/30/201420.7220.9420.4420.56167,806
6/27/201446.7447.0646.5546.79684,351
6/27/201420.8220.8820.6420.7166,283
6/26/201446.8946.8946.3846.75383,108
6/26/201420.8220.9720.7320.8290,982
6/25/201446.5246.8646.4146.73461,436
6/25/201420.8820.9520.6620.89185,492
6/24/201446.7547.2546.5546.58347,100
6/24/201421.1821.1920.8220.91242,826
6/23/201447.0547.1646.8546.91387,480
6/23/201421.3121.4321.2021.3394,605
6/20/201446.9747.1246.6747.11903,742
6/20/201421.2821.4021.1521.36143,609
6/19/201447.1247.1246.5646.82484,303
6/19/201421.5521.5621.2621.3177,579
6/18/201446.3347.0346.3347.00910,787
6/18/201421.4021.6321.3921.58172,829
6/17/201445.9546.6045.7546.341,186,561
6/17/201421.1721.4521.1721.44171,431
6/16/201446.3646.7345.7146.041,568,574
6/16/201421.5521.6021.1721.23163,284
6/13/201446.4146.6046.2146.41405,702
6/13/201421.5221.6121.3921.60189,522
6/12/201446.6646.8046.2546.39593,847
6/12/201421.7721.7721.4221.52118,796
6/11/201446.6446.7546.0646.661,331,790
6/11/201421.5821.8121.4721.78144,068
6/10/201447.0047.0446.7446.88801,957
Trading Center