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 (%)
Jul 31, 2002 7.241 7.241 6.928 7.029 713,308 -0.18(-2.56%)
Jul 30, 2002 6.697 7.518 6.549 7.214 1,584,889 +0.53(+7.86%)
Jul 29, 2002 6.411 6.734 6.347 6.688 1,210,348 +0.51(+8.21%)
Jul 26, 2002 6.716 6.826 6.079 6.180 1,596,163 -0.60(-8.84%)
Jul 25, 2002 6.918 7.656 6.734 6.780 2,295,704 -0.14(-2.00%)
Jul 24, 2002 6.273 6.918 5.996 6.918 1,429,435 +0.60(+9.49%)
Jul 23, 2002 6.688 6.826 5.978 6.319 1,955,419 -0.46(-6.80%)
Jul 22, 2002 6.900 7.140 6.651 6.780 1,318,970 -0.32(-4.55%)
Jul 19, 2002 7.564 7.610 7.103 7.103 1,086,549 -0.90(-11.29%)
Jul 17, 2002 8.302 8.487 7.749 8.007 892,503 -0.94(-10.52%)
Jul 12, 2002 8.404 8.966 8.256 8.948 903,235 +0.45(+5.32%)
Jul 11, 2002 8.533 8.763 8.210 8.496 1,448,298 -0.13(-1.50%)
Jul 10, 2002 8.865 8.994 8.551 8.625 544,412 -0.23(-2.60%)
Jul 09, 2002 9.031 9.031 8.856 8.856 487,391 -0.18(-1.94%)
Jul 08, 2002 9.391 9.391 9.031 9.031 407,279 -0.36(-3.83%)
Jul 05, 2002 8.726 9.446 8.717 9.391 572,489 +0.67(+7.72%)
Jul 04, 2002 8.856 9.178 8.542 8.717 1,736,874 +0.00(+0.00%)
Jul 03, 2002 8.856 9.178 8.542 8.717 1,726,033 -0.36(-3.96%)
Jul 02, 2002 9.474 9.474 8.985 9.077 1,404,502 -0.40(-4.19%)
Jul 01, 2002 10.29 10.41 9.464 9.474 589,617 -0.72(-7.06%)
Jun 28, 2002 10.30 10.60 10.08 10.19 1,224,332 -0.11(-1.07%)
Jun 27, 2002 10.29 10.61 10.19 10.30 918,086 +0.02(+0.18%)
Jun 26, 2002 10.12 10.29 9.630 10.29 797,648 +0.17(+1.64%)
Jun 25, 2002 10.33 10.42 9.667 10.12 809,355 -0.03(-0.27%)
Jun 21, 2002 10.08 10.69 10.08 10.15 1,481,578 -0.24(-2.31%)
Jun 20, 2002 11.22 11.25 10.25 10.39 1,897,856 -0.83(-7.40%)
Jun 19, 2002 11.21 11.39 11.09 11.22 848,924 -0.08(-0.74%)
Jun 18, 2002 11.35 11.60 11.16 11.30 2,037,807 -0.42(-3.54%)
Jun 17, 2002 11.67 11.99 11.58 11.72 973,807 +0.08(+0.71%)
Jun 14, 2002 11.85 11.90 11.07 11.63 758,838 -0.08(-0.71%)
Jun 12, 2002 11.95 12.00 11.62 11.72 836,782 -0.28(-2.31%)
Jun 11, 2002 12.22 12.29 11.92 11.99 721,005 -0.20(-1.66%)
Jun 10, 2002 12.28 12.28 12.06 12.19 545,496 -0.13(-1.05%)
Jun 07, 2002 12.31 12.34 11.86 12.32 715,368 +0.01(+0.07%)
Jun 06, 2002 12.26 12.31 11.98 12.31 461,048 +0.06(+0.45%)
Jun 05, 2002 12.29 12.51 11.81 12.26 761,549 -0.63(-4.87%)
May 31, 2002 12.85 13.08 12.77 12.89 775,858 -0.06(-0.43%)
May 28, 2002 13.00 13.26 12.75 12.94 425,275 -0.05(-0.36%)
May 27, 2002 13.19 13.19 12.45 12.99 1,013,483 +0.00(+0.00%)
May 24, 2002 13.19 13.19 12.45 12.99 993,211 -0.50(-3.69%)
May 23, 2002 12.74 13.53 12.64 13.49 1,724,624 +0.76(+5.94%)
May 22, 2002 12.55 12.95 12.55 12.73 979,335 +0.18(+1.47%)
May 21, 2002 12.98 13.01 12.31 12.55 636,557 -0.43(-3.34%)
May 20, 2002 12.91 13.13 12.80 12.98 906,812 +0.06(+0.50%)
May 17, 2002 12.95 13.28 12.82 12.91 1,087,958 -0.04(-0.28%)
May 16, 2002 12.70 13.15 12.69 12.95 1,023,131 +0.26(+2.03%)
May 15, 2002 12.34 13.01 12.24 12.69 1,024,757 +0.36(+2.92%)
May 14, 2002 11.85 12.39 11.84 12.33 1,037,658 +0.75(+6.45%)
May 13, 2002 11.39 11.72 11.26 11.59 385,273 +0.19(+1.70%)
May 10, 2002 11.36 11.56 11.10 11.39 480,995 +0.04(+0.32%)
May 09, 2002 11.76 12.24 11.35 11.36 1,009,906 -0.63(-5.24%)
May 08, 2002 11.44 11.98 11.36 11.98 861,065 +0.76(+6.74%)
May 07, 2002 11.16 11.39 10.93 11.23 1,171,213 +0.18(+1.59%)
May 06, 2002 11.45 11.50 11.00 11.05 909,522 -0.30(-2.68%)
May 03, 2002 11.53 11.53 11.01 11.36 722,197 -0.17(-1.44%)
May 02, 2002 11.47 11.62 11.16 11.52 678,185 +0.10(+0.89%)
May 01, 2002 11.67 11.67 10.88 11.42 1,346,505 -0.39(-3.28%)
Apr 30, 2002 11.63 11.95 11.39 11.81 1,018,253 +0.18(+1.51%)
Apr 29, 2002 11.20 11.67 11.08 11.63 1,669,337 +0.61(+5.52%)
Apr 26, 2002 11.81 11.81 10.96 11.02 2,165,509 -0.49(-4.25%)
Apr 25, 2002 11.97 12.02 11.12 11.51 1,442,878 -0.39(-3.26%)
Apr 24, 2002 11.95 12.06 11.77 11.90 1,148,340 -0.09(-0.77%)
Apr 23, 2002 12.51 12.51 11.96 11.99 829,844 -0.33(-2.69%)
Apr 22, 2002 12.68 12.68 12.22 12.32 1,094,354 -0.20(-1.62%)
Apr 19, 2002 12.26 12.61 12.17 12.53 1,267,152 +0.31(+2.57%)
Apr 18, 2002 12.40 12.44 11.96 12.21 949,415 -0.06(-0.45%)
Apr 17, 2002 11.77 12.27 11.77 12.27 1,237,557 +0.46(+3.91%)
Apr 16, 2002 11.69 12.22 11.69 11.81 1,632,154 +0.32(+2.81%)
Apr 15, 2002 11.39 11.58 11.16 11.48 1,119,504 +0.31(+2.81%)
Apr 12, 2002 11.25 11.27 10.88 11.17 4,553,792 +0.09(+0.83%)
Apr 11, 2002 14.30 14.32 10.87 11.08 11,468,875 -4.41(-28.47%)
Apr 08, 2002 15.68 15.83 15.22 15.49 21,681 -0.42(-2.61%)
Apr 05, 2002 16.07 16.21 15.68 15.90 1,629,769 +0.00(+0.00%)
Apr 04, 2002 16.05 16.10 15.64 15.90 1,032,237 -0.15(-0.92%)
Apr 03, 2002 16.60 16.63 15.92 16.05 828,435 -0.71(-4.24%)
Apr 02, 2002 16.75 16.95 16.51 16.76 1,393,770 -0.40(-2.31%)
Apr 01, 2002 16.81 17.16 16.66 17.16 716,777 +0.09(+0.54%)
Mar 29, 2002 16.74 17.07 16.62 17.07 1,084,164 +0.00(+0.00%)
Mar 28, 2002 16.74 17.07 16.62 17.07 1,084,164 +0.49(+2.95%)
Mar 27, 2002 16.42 16.68 16.15 16.58 1,017,494 +0.30(+1.81%)
Mar 26, 2002 16.24 16.59 15.98 16.28 1,143,461 +0.28(+1.73%)
Mar 25, 2002 16.27 16.31 15.74 16.00 1,638,766 -0.28(-1.70%)
Mar 22, 2002 16.59 16.60 16.03 16.28 917,978 -0.10(-0.62%)
Mar 21, 2002 16.60 16.70 16.14 16.38 925,458 -0.25(-1.50%)
Mar 20, 2002 16.47 16.83 16.33 16.63 1,411,440 +0.17(+1.01%)
Mar 19, 2002 16.30 16.77 16.24 16.47 1,643,103 +0.24(+1.48%)
Mar 18, 2002 16.27 16.32 16.00 16.23 1,214,250 +0.21(+1.33%)
Mar 15, 2002 16.22 16.22 15.91 16.01 1,223,898 +0.14(+0.87%)
Mar 14, 2002 16.06 16.45 15.64 15.88 1,689,175 -0.27(-1.66%)
Mar 13, 2002 16.04 16.26 15.87 16.14 1,315,718 +0.18(+1.16%)
Mar 12, 2002 15.45 16.24 15.22 15.96 3,288,482 +0.21(+1.35%)
Mar 11, 2002 16.05 16.10 15.50 15.75 2,356,953 -0.46(-2.85%)
Mar 08, 2002 16.42 16.70 15.64 16.21 4,668,269 -0.12(-0.73%)
Mar 07, 2002 15.87 16.49 15.68 16.33 3,146,796 +0.65(+4.12%)
Mar 06, 2002 15.45 16.19 15.45 15.68 10,202,373 +0.22(+1.43%)
Mar 05, 2002 14.95 15.53 14.78 15.46 6,441,242 +0.51(+3.39%)
Mar 04, 2002 15.22 15.77 14.76 14.95 6,181,285 +0.42(+2.92%)
Mar 01, 2002 18.91 21.22 14.49 14.53 17,481,806 -7.96(-35.40%)
Feb 26, 2002 22.31 22.62 21.71 22.49 944,971 +0.30(+1.37%)
Feb 25, 2002 21.95 22.37 21.24 22.19 1,486,565 +0.39(+1.78%)
Feb 22, 2002 22.23 22.34 21.70 21.80 10,840 -0.36(-1.62%)
Feb 21, 2002 22.30 22.60 22.05 22.16 805,236 -0.41(-1.80%)
Feb 20, 2002 22.19 22.81 22.19 22.56 724,474 +0.12(+0.53%)
Feb 19, 2002 22.60 22.88 22.19 22.44 582,679 -0.54(-2.37%)
Feb 18, 2002 23.53 23.60 22.76 22.99 1,072,022 +0.00(+0.00%)
Feb 15, 2002 23.53 23.60 22.76 22.99 1,072,022 -0.53(-2.24%)
Feb 14, 2002 24.21 24.25 23.41 23.51 678,402 -0.47(-1.96%)
Feb 13, 2002 24.31 24.57 23.87 23.98 1,172,514 -0.20(-0.84%)
Feb 12, 2002 24.35 24.76 23.34 24.19 1,118,203 -0.26(-1.06%)
Feb 11, 2002 24.03 24.81 23.71 24.45 983,672 +0.03(+0.11%)
Feb 08, 2002 24.76 25.09 23.85 24.42 1,036,899 -0.18(-0.75%)
Feb 07, 2002 24.03 25.04 23.79 24.60 968,061 +0.66(+2.77%)
Feb 06, 2002 24.91 25.08 23.53 23.94 1,892,869 -0.69(-2.81%)
Feb 05, 2002 25.41 25.41 24.42 24.63 1,324,499 -1.24(-4.78%)
Feb 04, 2002 26.89 27.04 25.64 25.87 1,213,817 -1.20(-4.43%)
Feb 01, 2002 26.83 27.40 26.75 27.07 485,873 -0.15(-0.54%)
Jan 31, 2002 27.17 27.66 26.75 27.21 842,528 -0.11(-0.41%)
Jan 30, 2002 27.26 27.61 25.83 27.32 860,631 +0.00(+0.00%)
Jan 29, 2002 27.81 28.23 27.07 27.32 844,370 -0.35(-1.27%)
Jan 28, 2002 28.77 28.93 26.94 27.67 1,563,533 -1.37(-4.73%)
Jan 25, 2002 29.38 29.43 28.78 29.05 485,656 -0.47(-1.59%)
Jan 24, 2002 29.55 30.21 29.20 29.52 937,708 -0.03(-0.09%)
Jan 23, 2002 28.42 29.80 28.14 29.55 635,365 +1.13(+3.96%)
Jan 22, 2002 29.47 29.61 28.14 28.42 529,344 -0.43(-1.50%)
Jan 21, 2002 29.57 29.61 28.60 28.85 998,198 +0.00(+0.00%)
Jan 18, 2002 29.57 29.61 28.60 28.85 993,862 -0.73(-2.46%)
Jan 17, 2002 29.52 29.81 28.61 29.58 713,850 +0.20(+0.69%)
Jan 16, 2002 30.40 30.40 29.38 29.38 657,588 -1.09(-3.57%)
Jan 15, 2002 30.16 30.72 30.03 30.47 504,627 +0.01(+0.03%)
Jan 14, 2002 30.91 31.32 29.98 30.46 555,144 -0.65(-2.08%)
Jan 11, 2002 30.96 31.82 30.95 31.11 367,820 -0.15(-0.47%)
Jan 10, 2002 31.83 31.83 30.99 31.25 814,342 -1.05(-3.26%)
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.