PerkinElmer (NY: PKI )

148.52 USD +0.39 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 147.46 149.49 146.03 148.52 824,867 +0.39(+0.26%)
Jan 14, 2021 152.18 152.78 148.04 148.13 859,481 -3.39(-2.24%)
Jan 13, 2021 151.94 153.86 151.01 151.52 1,111,192 -0.46(-0.30%)
Jan 12, 2021 158.80 159.32 150.83 151.98 1,389,432 -7.27(-4.57%)
Jan 11, 2021 158.90 162.70 157.48 159.25 1,316,447 -0.51(-0.32%)
Jan 08, 2021 160.55 162.40 157.60 159.76 1,006,400 -0.77(-0.48%)
Jan 07, 2021 160.58 162.16 158.75 160.53 1,087,677 +4.16(+2.66%)
Jan 06, 2021 150.36 158.00 150.18 156.37 1,490,374 +4.47(+2.94%)
Jan 05, 2021 145.80 152.52 145.00 151.90 1,354,761 +6.39(+4.39%)
Jan 04, 2021 144.13 147.51 142.48 145.51 943,418 +2.01(+1.40%)
Dec 31, 2020 143.50 143.50 143.50 326,932 +2.92(+2.08%)
Dec 30, 2020 140.59 141.09 139.49 140.58 326,932 +0.75(+0.54%)
Dec 29, 2020 141.78 142.82 139.46 139.83 500,172 -0.88(-0.63%)
Dec 28, 2020 140.96 141.58 139.12 140.71 520,613 +1.00(+0.72%)
Dec 24, 2020 139.21 140.11 138.64 139.71 174,100 +0.39(+0.28%)
Dec 23, 2020 139.98 140.39 137.58 139.32 375,117 -0.54(-0.39%)
Dec 22, 2020 140.44 141.56 138.99 139.86 528,446 -0.76(-0.54%)
Dec 21, 2020 141.04 141.41 137.40 140.62 831,491 -2.08(-1.46%)
Dec 18, 2020 143.18 143.55 140.77 142.70 1,484,700 -0.72(-0.50%)
Dec 17, 2020 141.53 143.60 141.07 143.42 928,204 +2.62(+1.86%)
Dec 16, 2020 145.00 145.34 140.40 140.80 1,089,246 -4.40(-3.03%)
Dec 15, 2020 146.09 147.80 145.08 145.20 841,578 -0.12(-0.08%)
Dec 14, 2020 146.50 149.95 145.28 145.32 560,960 -0.75(-0.51%)
Dec 11, 2020 145.80 146.65 144.36 146.07 639,100 +0.16(+0.11%)
Dec 10, 2020 143.46 146.67 143.09 145.91 800,834 +2.00(+1.39%)
Dec 09, 2020 147.89 147.89 142.95 143.91 886,273 -4.00(-2.70%)
Dec 08, 2020 143.50 148.39 143.45 147.91 1,196,615 +4.02(+2.79%)
Dec 07, 2020 141.50 144.17 141.50 143.89 904,050 +2.11(+1.49%)
Dec 04, 2020 138.43 141.88 138.30 141.78 750,200 +3.76(+2.72%)
Dec 03, 2020 139.06 139.32 137.62 138.02 699,617 -0.56(-0.40%)
Dec 02, 2020 137.93 139.40 135.74 138.58 993,232 +1.38(+1.01%)
Dec 01, 2020 132.89 137.45 131.94 137.20 1,009,808 +4.20(+3.16%)
Nov 30, 2020 129.61 133.19 129.45 133.00 1,220,472 +3.74(+2.89%)
Nov 27, 2020 127.96 129.32 127.61 129.26 283,800 +1.76(+1.38%)
Nov 25, 2020 126.75 127.78 126.60 127.50 1,268,100 +0.43(+0.34%)
Nov 24, 2020 128.63 128.84 126.00 127.07 1,341,775 -0.75(-0.59%)
Nov 23, 2020 130.15 130.45 125.76 127.82 906,055 -2.37(-1.82%)
Nov 20, 2020 131.00 131.20 129.87 130.19 1,015,200 -0.62(-0.47%)
Nov 19, 2020 128.75 131.30 128.09 130.81 767,358 +2.14(+1.66%)
Nov 18, 2020 133.00 133.12 127.46 128.67 938,121 -4.33(-3.26%)
Nov 17, 2020 132.75 134.00 132.04 133.00 1,516,623 -0.32(-0.24%)
Nov 16, 2020 132.28 134.33 131.14 133.32 832,471 +1.20(+0.91%)
Nov 13, 2020 132.03 132.68 130.85 132.12 698,400 +1.48(+1.13%)
Nov 12, 2020 129.21 131.89 129.15 130.64 634,514 +1.57(+1.22%)
Nov 11, 2020 127.47 130.73 127.00 129.07 1,155,028 +3.54(+2.82%)
Nov 10, 2020 127.73 129.18 123.66 125.53 1,649,951 -2.56(-2.00%)
Nov 09, 2020 134.47 136.50 123.01 128.09 3,100,299 -13.21(-9.35%)
Nov 06, 2020 138.75 142.65 137.85 141.30 820,600 +2.89(+2.09%)
Nov 05, 2020 137.21 139.78 136.52 138.41 827,138 +3.37(+2.50%)
Nov 04, 2020 134.57 136.34 133.27 135.04 1,080,176 +1.89(+1.42%)
Nov 03, 2020 133.99 135.49 132.52 133.15 1,031,359 +0.51(+0.38%)
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.