$43.77 +0.65 (%) PerkinElmer Inc - NYSE

Dec. 19, 2014 | 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
12/19/201443.3344.3043.3143.772,091,742
12/19/201421.4921.9621.3121.52577,046
12/18/201442.8543.1342.5343.121,165,803
12/18/201421.7521.7621.1421.29342,492
12/17/201441.2342.4540.8442.361,418,845
12/17/201420.9721.7720.9521.54180,283
12/16/201441.3341.7640.8840.951,470,392
12/16/201420.5821.2020.4020.95297,488
12/15/201441.9342.0441.2941.411,047,898
12/15/201420.2220.9120.2220.70532,706
12/12/201441.7542.1341.6741.731,074,594
12/12/201419.8820.3819.8820.18379,246
12/11/201442.0842.6142.0042.07853,364
12/11/201419.7020.5019.7020.09333,889
12/10/201442.9143.0042.0142.021,376,107
12/10/201421.0621.2319.5119.82767,560
12/9/201443.0243.2042.7343.001,096,993
12/9/201421.2221.6221.0321.29161,107
12/8/201444.0544.1943.4143.49819,716
12/8/201421.6921.6921.2721.29252,502
12/5/201444.5244.8043.9744.07763,208
12/5/201421.4821.8621.3821.75288,453
12/4/201444.8044.9944.4144.551,056,949
12/4/201421.5221.6821.1621.51172,642
12/3/201445.0045.3044.8044.85569,031
12/3/201421.1121.8321.1121.68679,158
12/2/201444.0545.0843.7444.951,412,094
12/2/201420.7021.3120.5121.11289,043
12/1/201445.3145.5945.2145.38751,090
12/1/201421.0521.2220.7820.80249,590
11/28/201445.6545.7245.3045.47532,814
11/28/201421.5221.6221.0921.35204,871
11/27/201421.8921.9021.4221.5588,468
11/26/201445.8045.8045.3045.64357,318
11/26/201421.9021.9321.6521.91150,902
11/25/201445.7246.2245.5245.76872,943
11/25/201421.8922.0821.7121.90159,027
11/24/201445.3845.6045.0845.49757,823
11/24/201422.1922.2921.8722.01187,507
11/21/201444.5045.3944.3345.331,272,621
11/21/201422.3022.6522.2022.36226,826
11/20/201443.6144.2543.4544.00523,803
11/20/201421.6422.2721.6122.17199,178
11/19/201443.8043.8743.4243.73436,728
11/19/201421.6821.9021.4621.86393,985
11/18/201443.3744.0343.3343.86541,011
11/18/201421.5521.6921.4521.66124,069
11/17/201443.6043.7843.1643.39516,158
11/17/201421.7521.7721.4121.57158,954
11/14/201443.4844.0043.3943.65519,090
11/14/201421.2921.7821.1521.60181,663
11/13/201443.7743.7943.3643.54775,898
11/13/201421.1921.4421.0721.16221,709
11/12/201443.8343.9343.6443.78483,630
11/12/201421.1921.3421.0521.14254,080
11/11/201443.9744.1043.7343.99672,048
11/11/201420.8221.3420.7421.25160,236
11/10/201443.9644.0543.6744.02631,052
11/10/201421.3621.4020.5520.81295,586
11/7/201444.4944.6143.4843.811,249,867
11/7/201421.0021.5220.6021.38690,446
11/6/201444.0644.6744.0444.66729,814
11/6/201421.8622.2921.8022.25151,551
11/5/201444.4244.7444.0344.071,135,197
11/5/201421.8522.4721.8322.18187,076
11/4/201443.7344.2243.6144.081,000,695
11/4/201422.2022.2021.2021.79181,912
11/3/201443.3444.0743.1043.81951,374
11/3/201421.9022.5221.9022.19253,918
10/31/201443.1744.4142.6043.421,835,196
10/31/201421.4322.0521.3322.05482,862
10/30/201442.3343.4742.0343.391,749,374
10/30/201420.9721.4820.9721.48190,987
10/29/201442.7842.7841.9242.621,404,468
10/29/201420.7621.1020.6921.00165,036
10/28/201441.9342.8641.7942.841,147,542
10/28/201420.6520.8020.5120.76150,017
10/27/201441.6341.8141.4541.79639,334
10/27/201420.4320.6020.0520.55185,316
10/24/201441.2541.7541.0841.72817,521
10/24/201420.4620.6820.3220.67139,247
10/23/201440.6341.3040.6341.13986,817
10/23/201420.2820.6320.2820.50155,511
10/22/201441.4841.5040.2140.231,689,837
10/22/201420.6520.7020.2320.27198,525
10/21/201439.9841.7739.8741.692,663,075
10/21/201420.6521.0020.5020.60195,742
10/20/201439.8940.1739.8240.071,834,959
10/20/201420.8120.8120.2620.37192,682
10/17/201440.3940.8339.9340.001,226,937
10/17/201420.4920.6920.2420.41258,446
10/16/201439.1740.1639.0240.071,344,111
10/16/201419.5020.4519.5019.99353,709
10/15/201439.5340.0538.9639.851,113,257
10/15/201420.0020.0019.2919.75378,051
10/14/201440.1440.8839.8540.401,220,711
10/14/201420.2020.6620.1320.23242,843
10/13/201441.0641.2739.7939.831,596,426
10/10/201442.4542.5641.1641.181,584,608
10/10/201420.4520.7320.0520.35212,478
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center