PerkinElmer (NY: PKI )

133.92 USD -0.67 (-0.50%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 132.49 135.17 132.25 134.59 1,176,117 +1.43(+1.07%)
Apr 16, 2021 135.26 135.35 132.61 133.16 801,000 -1.47(-1.09%)
Apr 15, 2021 134.26 136.40 134.23 134.63 719,666 +1.78(+1.34%)
Apr 14, 2021 135.78 136.31 130.43 132.85 1,097,473 -2.50(-1.85%)
Apr 13, 2021 133.56 135.69 132.80 135.35 813,713 +2.73(+2.06%)
Apr 12, 2021 133.18 133.38 132.25 132.62 575,116 -0.77(-0.58%)
Apr 09, 2021 132.39 133.67 131.45 133.39 572,800 +1.83(+1.39%)
Apr 08, 2021 131.36 132.80 130.76 131.56 491,241 +1.38(+1.06%)
Apr 07, 2021 132.19 133.00 128.72 130.18 651,647 -2.79(-2.10%)
Apr 06, 2021 131.91 134.50 131.73 132.97 690,494 +1.98(+1.51%)
Apr 05, 2021 131.02 131.45 130.20 130.99 695,509 +1.11(+0.85%)
Apr 01, 2021 129.32 130.10 128.02 129.88 598,700 +1.59(+1.24%)
Mar 31, 2021 128.62 129.71 127.89 128.29 670,522 +0.56(+0.44%)
Mar 30, 2021 128.82 130.62 126.03 127.73 732,539 -0.92(-0.72%)
Mar 29, 2021 127.82 129.36 127.03 128.65 558,558 -0.90(-0.69%)
Mar 26, 2021 126.61 129.77 125.97 129.55 576,800 +3.70(+2.94%)
Mar 25, 2021 124.99 126.02 123.29 125.85 826,925 +0.65(+0.52%)
Mar 24, 2021 126.31 127.15 124.27 125.20 830,522 -2.05(-1.61%)
Mar 23, 2021 128.13 128.82 126.25 127.25 661,694 -0.88(-0.69%)
Mar 22, 2021 128.01 129.72 126.54 128.13 871,014 -0.27(-0.21%)
Mar 19, 2021 126.93 129.74 126.53 128.40 2,541,200 +1.84(+1.45%)
Mar 18, 2021 124.88 129.48 124.64 126.56 819,409 +0.17(+0.13%)
Mar 17, 2021 124.77 127.58 124.37 126.39 469,012 +0.43(+0.34%)
Mar 16, 2021 127.71 128.18 124.07 125.96 797,036 -0.67(-0.53%)
Mar 15, 2021 122.77 127.04 122.01 126.63 1,168,876 +3.53(+2.87%)
Mar 12, 2021 123.98 124.68 120.79 123.10 915,500 -3.14(-2.49%)
Mar 11, 2021 122.21 126.39 121.81 126.24 1,485,059 +5.89(+4.89%)
Mar 10, 2021 127.45 129.66 119.95 120.35 2,060,742 -5.61(-4.45%)
Mar 09, 2021 124.34 130.17 124.26 125.96 1,176,992 +4.40(+3.62%)
Mar 08, 2021 124.06 126.39 121.54 121.56 1,176,561 -2.49(-2.01%)
Mar 05, 2021 125.23 125.79 121.14 124.05 1,648,100 -0.17(-0.14%)
Mar 04, 2021 125.48 126.49 123.27 124.22 2,095,326 -2.16(-1.71%)
Mar 03, 2021 127.50 127.91 126.24 126.38 1,635,882 -1.15(-0.90%)
Mar 02, 2021 129.61 130.82 127.44 127.53 1,057,398 -2.19(-1.69%)
Mar 01, 2021 127.81 130.12 127.17 129.72 1,149,939 +3.63(+2.88%)
Feb 26, 2021 127.00 127.00 124.91 126.09 1,224,600 +0.12(+0.10%)
Feb 25, 2021 129.43 129.43 124.90 125.97 1,100,013 -2.81(-2.18%)
Feb 24, 2021 131.00 131.55 127.94 128.78 1,061,728 -2.24(-1.71%)
Feb 23, 2021 128.66 131.96 127.38 131.02 1,300,704 +1.30(+1.00%)
Feb 22, 2021 135.49 135.57 128.21 129.72 1,919,812 -7.07(-5.17%)
Feb 19, 2021 142.81 143.48 136.76 136.79 1,417,400 -5.81(-4.07%)
Feb 18, 2021 142.27 143.89 141.18 142.60 646,426 -1.82(-1.26%)
Feb 17, 2021 145.71 147.02 142.62 144.42 770,262 -2.07(-1.41%)
Feb 16, 2021 150.00 151.95 145.76 146.49 887,224 -4.08(-2.71%)
Feb 12, 2021 148.63 151.88 147.69 150.57 546,500 +1.87(+1.26%)
Feb 11, 2021 148.60 149.95 146.99 148.70 593,870 +1.48(+1.01%)
Feb 10, 2021 147.22 148.97 145.29 147.22 756,499 +1.60(+1.10%)
Feb 09, 2021 144.44 146.96 142.96 145.62 785,368 +1.07(+0.74%)
Feb 08, 2021 145.72 147.15 142.23 144.55 800,945 -0.48(-0.33%)
Feb 05, 2021 142.38 145.94 142.38 145.03 1,022,600 +2.66(+1.87%)
Feb 04, 2021 139.63 142.37 137.24 142.37 1,372,359 +2.65(+1.90%)
Feb 03, 2021 148.91 151.50 139.66 139.72 2,685,122 -11.41(-7.55%)
Feb 02, 2021 153.35 156.60 150.84 151.13 1,176,317 -0.80(-0.53%)
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.