PerkinElmer, Inc. Historical Stock Prices

PKI 
$53.09
*  
0.37
0.69%
Get PKI Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PKI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PKI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.36  53.59  52.815  53.09 484,651
05/28/2015 53.4 53.59 52.815 53.09 485,685
05/27/2015 52.87 53.51 52.66 53.46 380,211
05/26/2015 53.28 53.43 52.68 52.74 409,126
05/22/2015 53.36 53.55 53.14 53.39 529,592
05/21/2015 53.64 53.67 53.25 53.39 393,960
05/20/2015 52.95 53.67 52.91 53.58 738,579
05/19/2015 52.35 52.92 52.28 52.81 636,886
05/18/2015 52.02 52.42 52 52.35 563,518
05/15/2015 51.8 52.23 51.8 52.16 1,665,493
05/14/2015 51.44 51.94 51.44 51.78 841,604
05/13/2015 51.19 51.56 51.12 51.27 604,320
05/12/2015 51 51.08 50.24 51 837,748
05/11/2015 50.68 51.345 50.64 51.12 826,711
05/08/2015 51.01 51.24 50.64 50.75 915,788
05/07/2015 50.35 50.64 50.09 50.45 1,154,456
05/06/2015 51.24 51.365 50.18 50.3 995,305
05/05/2015 51.68 51.7 51.08 51.21 1,145,409
05/04/2015 51.87 52.63 51.67 52.06 1,299,286
05/01/2015 51.46 53.52 51.2 52.55 2,652,362
04/30/2015 51.53 51.93 51.01 51.26 2,052,113
04/29/2015 51.41 51.89 51.24 51.76 689,866
04/28/2015 51.7 51.8 51.23 51.76 819,172
04/27/2015 51.79 52.27 51.32 51.54 1,141,501
04/24/2015 51.57 51.82 51.39 51.65 1,502,156
04/23/2015 51.53 51.72 51.33 51.57 369,590
04/22/2015 51.42 51.96 51.39 51.69 727,432
04/21/2015 51.79 51.82 51.4 51.71 522,513
04/20/2015 51.39 51.72 51.092 51.51 340,989
04/17/2015 51.04 51.04 50.61 50.99 556,744
04/16/2015 51.16 51.5 51.1 51.43 579,423
04/15/2015 51.24 51.46 51.18 51.36 650,217
04/14/2015 51.46 51.5 51.07 51.17 759,188
04/13/2015 51.57 51.85 51.55 51.55 523,144
04/10/2015 51.25 51.77 51.25 51.54 566,210
04/09/2015 51.09 51.29 50.74 51.25 583,778
04/08/2015 50.65 51.21 50.422 51.21 818,953
04/07/2015 50.99 51.28 50.46 50.55 702,664
04/06/2015 50.41 51.17 50.2801 50.88 1,026,741
04/02/2015 50.68 50.98 50.33 50.75 761,640
04/01/2015 50.98 51.082 50.06 50.6 1,123,668
03/31/2015 51.14 51.46 50.88 51.14 870,392
03/30/2015 51.33 51.6 51.17 51.47 631,732
03/27/2015 50.56 51.175 50.44 51.09 941,678
03/26/2015 50.22 50.55 49.97 50.51 2,238,482
03/25/2015 50.46 50.83 50.255 50.5 3,252,850
03/24/2015 50.38 50.71 50.22 50.51 1,614,844
03/23/2015 50.09 50.56 50.06 50.49 754,900
03/20/2015 50.36 50.4 49.86 50.21 1,399,221
03/19/2015 49 49.9601 48.78 49.85 1,124,170
03/18/2015 48.47 49.3 48.13 49.29 875,304
03/17/2015 48.15 48.65 47.69 48.53 717,681
03/16/2015 47.77 48.315 47.45 48.3 863,439
03/13/2015 47.18 47.4993 46.82 47.45 1,334,233
03/12/2015 46.83 47.27 46.82 47.24 382,256
03/11/2015 46.35 46.93 46.1 46.75 487,276
03/10/2015 45.89 46.39 45.77 46.23 707,907
03/09/2015 46.51 46.59 46.073 46.45 608,841
03/06/2015 47.03 47.1163 46.47 46.57 723,930
03/05/2015 46.66 47.35 46.56 47.28 342,383
03/04/2015 46.62 46.63 46.2 46.5 729,190
03/03/2015 46.91 47.13 46.64 46.9 398,730
03/02/2015 47.11 47.37 46.84 47.15 352,864
02/27/2015 46.97 47.11 46.78 47 390,953
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?