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 (%)
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%)
Oct 01, 2002 5.166 5.203 4.797 5.027 406,412 +0.00(+0.00%)
Sep 30, 2002 5.074 5.074 4.760 5.027 711,248 -0.05(-0.91%)
Sep 27, 2002 5.101 5.166 4.981 5.074 4,715,642 +0.00(+0.00%)
Sep 26, 2002 4.972 5.212 4.797 5.074 1,527,217 +0.11(+2.23%)
Sep 25, 2002 4.751 5.157 4.751 4.963 867,027 +0.21(+4.47%)
Sep 24, 2002 4.658 4.778 4.465 4.751 701,492 -0.06(-1.15%)
Sep 23, 2002 4.861 4.907 4.705 4.806 1,164,275 -0.06(-1.14%)
Sep 20, 2002 4.612 4.926 4.465 4.861 1,116,794 +0.25(+5.40%)
Sep 19, 2002 4.575 4.658 4.345 4.612 644,254 +0.04(+0.81%)
Sep 18, 2002 4.778 4.907 4.520 4.575 748,648 -0.22(-4.62%)
Sep 17, 2002 5.166 5.221 4.751 4.797 1,059,664 -0.18(-3.70%)
Sep 16, 2002 4.926 4.981 4.769 4.981 482,404 +0.05(+0.93%)
Sep 13, 2002 5.074 5.074 4.889 4.935 553,085 -0.14(-2.73%)
Sep 12, 2002 5.221 5.230 4.954 5.074 556,012 -0.15(-2.83%)
Sep 11, 2002 5.286 5.304 5.212 5.221 283,914 +0.06(+1.07%)
Sep 10, 2002 5.092 5.212 5.055 5.166 3,696,629 +0.09(+1.82%)
Sep 09, 2002 5.000 5.166 4.871 5.074 2,065,559 -0.02(-0.36%)
Sep 06, 2002 4.926 5.120 4.926 5.092 759,923 +0.20(+4.15%)
Sep 05, 2002 5.138 5.166 4.751 4.889 1,129,911 -0.28(-5.36%)
Sep 04, 2002 4.917 5.166 4.871 5.166 803,718 +0.17(+3.32%)
Sep 03, 2002 5.203 5.203 4.732 5.000 1,317,344 -0.26(-4.91%)
Aug 30, 2002 5.027 5.258 5.000 5.258 897,381 +0.23(+4.59%)
Aug 29, 2002 4.871 5.157 4.824 5.027 1,350,191 +0.06(+1.30%)
Aug 28, 2002 5.129 5.129 4.935 4.963 617,261 -0.19(-3.76%)
Aug 27, 2002 5.535 5.609 5.083 5.157 643,170 -0.24(-4.44%)
Aug 26, 2002 5.424 5.479 5.166 5.396 822,256 +0.01(+0.17%)
Aug 23, 2002 5.627 5.673 5.359 5.387 981,504 -0.38(-6.56%)
Aug 22, 2002 5.120 5.802 5.037 5.765 1,353,551 +0.86(+17.48%)
Aug 21, 2002 4.972 5.074 4.612 4.907 1,136,307 +0.03(+0.57%)
Aug 20, 2002 5.074 5.332 4.852 4.880 886,540 +0.38(+8.40%)
Aug 16, 2002 4.705 4.788 3.948 4.502 2,717,510 -0.19(-4.13%)
Aug 15, 2002 5.304 5.516 4.658 4.695 1,205,144 -0.56(-10.70%)
Aug 14, 2002 5.359 5.396 5.166 5.258 1,131,645 -0.09(-1.72%)
Aug 13, 2002 5.885 5.950 5.341 5.350 2,265,568 -0.47(-8.08%)
Aug 12, 2002 6.891 6.918 5.461 5.821 2,050,491 -0.91(-13.56%)
Aug 07, 2002 6.965 6.992 6.457 6.734 1,919,212 -0.01(-0.14%)
Aug 06, 2002 6.955 7.140 6.743 6.743 634,172 -0.01(-0.14%)
Aug 05, 2002 6.974 7.269 6.688 6.752 1,235,606 -0.49(-6.75%)
Aug 02, 2002 7.103 7.241 6.799 7.241 1,236,257 +0.05(+0.64%)
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.