Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PerkinElmer (NY: PKI )

115.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.287 7.703 7.241 7.610 1,065,518 +0.23(+3.13%)
Dec 30, 2002 7.518 7.564 7.269 7.380 820,413 -0.05(-0.62%)
Dec 27, 2002 7.610 7.610 7.251 7.426 471,130 +0.15(+2.03%)
Dec 26, 2002 7.103 7.361 7.075 7.278 721,330 +0.10(+1.41%)
Dec 24, 2002 7.195 7.287 7.094 7.177 247,381 -0.18(-2.38%)
Dec 23, 2002 7.195 7.380 7.149 7.352 952,234 +0.16(+2.18%)
Dec 20, 2002 7.315 7.537 7.103 7.195 1,329,052 -0.11(-1.52%)
Dec 19, 2002 7.610 7.703 7.287 7.306 946,597 -0.37(-4.81%)
Dec 18, 2002 7.564 7.822 7.472 7.675 1,057,821 +0.05(+0.60%)
Dec 17, 2002 7.656 7.712 7.592 7.629 458,121 +0.06(+0.85%)
Dec 16, 2002 7.610 7.629 7.472 7.564 687,291 -0.04(-0.49%)
Dec 13, 2002 7.786 7.795 7.500 7.601 720,788 -0.28(-3.51%)
Dec 12, 2002 7.841 7.915 7.749 7.878 1,206,662 -0.06(-0.70%)
Dec 11, 2002 7.610 7.979 7.481 7.933 1,163,842 +0.37(+4.88%)
Dec 10, 2002 7.380 7.629 7.241 7.564 677,101 +0.18(+2.50%)
Dec 09, 2002 7.518 7.518 7.075 7.380 1,189,859 -0.18(-2.44%)
Dec 06, 2002 7.334 7.684 7.297 7.564 762,633 -0.04(-0.49%)
Dec 05, 2002 7.684 7.795 7.481 7.601 920,580 -0.08(-1.08%)
Dec 04, 2002 7.795 7.841 7.500 7.684 1,076,467 -0.34(-4.25%)
Dec 03, 2002 8.072 8.099 7.739 8.025 867,678 -0.13(-1.58%)
Dec 02, 2002 8.191 8.293 7.915 8.155 1,049,040 +0.26(+3.27%)
Nov 29, 2002 7.841 8.108 7.758 7.896 1,920,296 -0.09(-1.15%)
Nov 27, 2002 7.915 8.210 7.915 7.989 854,344 +0.07(+0.93%)
Nov 26, 2002 8.164 8.256 7.841 7.915 831,904 -0.30(-3.60%)
Nov 25, 2002 7.933 8.219 7.887 8.210 1,165,901 +0.37(+4.71%)
Nov 22, 2002 7.795 7.915 7.758 7.841 873,098 +0.05(+0.59%)
Nov 21, 2002 7.334 7.822 7.334 7.795 1,376,208 +0.62(+8.61%)
Nov 20, 2002 7.057 7.315 6.946 7.177 737,157 +0.17(+2.37%)
Nov 19, 2002 6.918 7.315 6.688 7.011 1,059,881 +0.06(+0.93%)
Nov 18, 2002 7.149 7.334 6.863 6.946 649,782 -0.02(-0.26%)
Nov 15, 2002 6.946 7.011 6.845 6.965 782,579 -0.01(-0.13%)
Nov 14, 2002 6.918 7.103 6.845 6.974 1,078,527 +0.19(+2.86%)
Nov 13, 2002 6.642 7.020 6.227 6.780 2,251,475 +0.12(+1.80%)
Nov 12, 2002 6.688 6.808 6.623 6.660 1,625,107 +0.09(+1.40%)
Nov 11, 2002 6.946 6.946 6.549 6.568 578,126 -0.42(-6.07%)
Nov 08, 2002 7.011 7.223 6.918 6.992 1,446,672 +0.12(+1.74%)
Nov 07, 2002 6.752 7.066 6.688 6.872 872,339 -0.05(-0.67%)
Nov 06, 2002 6.918 7.094 6.845 6.918 1,039,392 +0.16(+2.32%)
Nov 05, 2002 6.808 6.854 6.549 6.762 807,187 +0.03(+0.41%)
Nov 04, 2002 7.380 7.380 6.688 6.734 2,161,607 +0.00(+0.00%)
Nov 01, 2002 6.430 6.826 6.134 6.734 2,276,950 +0.31(+4.89%)
Oct 31, 2002 5.996 6.586 5.996 6.420 2,439,775 +0.42(+7.08%)
Oct 30, 2002 5.812 6.088 5.599 5.996 1,285,256 +0.18(+3.17%)
Oct 29, 2002 4.981 5.812 4.981 5.812 2,350,124 +0.98(+20.23%)
Oct 28, 2002 4.769 5.055 4.705 4.834 821,605 +0.22(+4.80%)
Oct 25, 2002 4.409 4.714 4.382 4.612 878,193 +0.14(+3.09%)
Oct 24, 2002 4.363 4.677 4.345 4.474 1,010,990 +0.18(+4.30%)
Oct 23, 2002 4.133 4.289 4.068 4.289 691,519 +0.18(+4.49%)
Oct 22, 2002 4.363 4.363 4.040 4.105 962,207 -0.29(-6.51%)
Oct 21, 2002 4.262 4.409 4.170 4.391 395,897 +0.10(+2.37%)
Oct 18, 2002 4.050 4.289 3.994 4.289 940,418 +0.26(+6.41%)
Oct 17, 2002 4.446 4.455 4.031 4.031 524,899 -0.13(-3.10%)
Oct 16, 2002 4.317 4.354 4.160 4.160 290,743 -0.27(-6.04%)
Oct 15, 2002 4.455 4.465 4.188 4.428 1,153,868 +0.18(+4.35%)
Oct 14, 2002 4.326 4.326 4.151 4.243 336,165 -0.09(-2.13%)
Oct 11, 2002 4.151 4.409 4.087 4.336 1,298,590 +0.22(+5.38%)
Oct 10, 2002 4.585 4.714 4.059 4.114 1,843,761 -0.51(-10.98%)
Oct 09, 2002 4.871 4.926 4.612 4.622 654,336 -0.30(-6.00%)
Oct 08, 2002 5.018 5.083 4.889 4.917 623,548 -0.10(-2.02%)
Oct 07, 2002 5.055 5.120 4.954 5.018 441,969 -0.04(-0.73%)
Oct 04, 2002 5.240 5.249 4.852 5.055 789,842 -0.23(-4.36%)
Oct 03, 2002 5.166 5.535 5.166 5.286 1,046,872 +0.14(+2.69%)
Oct 02, 2002 4.981 5.286 4.954 5.147 1,390,735 +0.12(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.