$56.92 +1.33 (%) PerkinElmer Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/28/201655.7855.9155.0855.59467,837
7/28/201623.1023.3123.0223.14125,881
7/27/201655.4155.9755.2955.81305,960
7/27/201623.0023.2522.9723.2393,213
7/26/201654.8455.6554.7955.44354,841
7/26/201622.8123.0522.7722.99139,844
7/25/201655.1955.5854.5354.79247,382
7/25/201623.0023.0822.8222.86168,501
7/22/201655.1955.5454.9455.33278,611
7/22/201623.2523.2522.9323.1194,915
7/21/201655.5955.8654.9855.19437,172
7/21/201622.7623.2122.7623.1594,739
7/20/201655.3655.7855.1655.65250,088
7/20/201622.7522.9722.6222.86175,262
7/19/201655.0855.2454.6255.08373,964
7/19/201623.0923.1222.8122.96144,222
7/18/201655.4155.4154.8955.23442,336
7/18/201622.8423.2222.7723.0966,180
7/15/201656.1256.1655.2955.38393,730
7/15/201623.1923.1922.6322.85182,373
7/14/201656.1756.1955.7755.89793,438
7/14/201623.0123.2822.8223.2697,551
7/13/201654.8555.6954.8555.67842,634
7/13/201623.0023.1122.7522.9884,232
7/12/201654.3354.9254.1454.75428,324
7/12/201623.0923.3922.9123.06386,280
7/11/201654.2754.4653.9353.96455,963
7/11/201622.8723.2022.8323.07111,665
7/8/201653.0254.0453.0153.95653,837
7/8/201622.8023.1022.6522.90120,173
7/7/201652.5252.7752.4552.59559,561
7/7/201622.9923.0722.4222.62164,548
7/6/201651.9452.5751.8352.45974,859
7/6/201622.6722.9722.4922.97174,838
7/5/201652.3352.3351.9252.05586,892
7/5/201622.5723.0522.5622.84268,855
7/4/201622.9522.9922.5522.8580,287
7/1/201652.4353.3952.2052.66555,424
6/30/201651.6052.4351.5052.42509,269
6/30/201622.7822.7822.0622.49210,922
6/29/201651.3751.9150.9951.62387,296
6/29/201622.5822.9622.5822.82119,809
6/28/201650.7951.0750.3050.86586,337
6/28/201622.1022.5222.0522.48107,903
6/27/201651.1051.5650.2650.44880,781
6/27/201621.9521.9921.6421.77120,762
6/24/201652.0252.7251.6751.871,251,430
6/24/201622.0022.5122.0022.00123,505
6/23/201653.6954.2453.4654.23625,627
6/23/201622.4222.4922.0522.33354,500
6/22/201653.0953.6852.8853.24521,282
6/22/201622.7622.7922.3422.37367,712
6/21/201653.1553.2652.6152.93457,040
6/21/201622.3822.8122.3822.76160,103
6/20/201653.0053.6952.9553.15469,827
6/20/201623.0023.0022.3622.85145,226
6/17/201652.7252.8352.0452.35697,276
6/17/201622.1522.5922.1522.33521,944
6/16/201652.6752.8752.2752.73343,413
6/16/201622.4022.4522.1222.13392,924
6/15/201653.4553.6252.8352.90432,049
6/15/201622.4022.6122.3622.40134,206
6/14/201652.9453.3052.8053.25571,020
6/14/201622.3922.5922.3822.41275,643
6/13/201653.4453.8153.1053.10585,174
6/13/201622.3622.6422.2522.5085,663
6/10/201653.9254.1753.5353.691,102,318
6/10/201622.7022.7022.4322.4673,175
6/9/201654.8154.9254.2054.29677,304
6/9/201622.8322.9822.7022.7947,249
6/8/201654.2355.0054.0054.992,757,536
6/8/201623.1323.2622.9523.0294,617
6/7/201654.7954.7954.0054.34606,428
6/7/201623.1723.4523.0623.10123,204
6/6/201654.6354.7754.3654.64646,308
6/6/201623.1523.3523.0623.24129,963
6/3/201654.8054.8054.0154.58516,451
6/3/201623.2523.4823.2523.2981,497
6/2/201654.8155.1254.4654.92706,659
6/2/201623.2623.3723.1723.2755,177
6/1/201654.5254.8954.3854.821,173,762
6/1/201623.0023.5423.0023.39153,365
5/31/201655.1255.1954.6354.75810,266
5/31/201623.2323.3823.0523.19117,977
5/30/201623.1723.3323.1023.3037,336
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center