Historical Stock Prices

PKI 
$52.24
*  
0.25
0.48%
Get PKI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PKI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 52.66 52.84 52.08 52.24 786,451
07/01/2015 53.04 53.12 52.42 52.49 1,039,202
06/30/2015 53.63 53.93 52.63 52.64 836,907
06/29/2015 53.91 54.13 52.75 52.83 442,524
06/26/2015 54.14 54.45 53.91 54.29 512,337
06/25/2015 53.6 54.09 53.19 54.01 648,620
06/24/2015 53.66 54 53.4 53.52 460,234
06/23/2015 53.91 54.16 53.54 53.76 842,238
06/22/2015 54.09 54.1425 53.9 53.97 251,909
06/19/2015 53.83 54.21 53.76 53.9 840,189
06/18/2015 53.25 54.37 53.238 53.88 729,610
06/17/2015 52.55 53.13 52.46 53.07 489,519
06/16/2015 52.06 52.54 51.91 52.47 287,632
06/15/2015 51.84 52.05 51.5 52.04 471,125
06/12/2015 52.48 52.68 52.02 52.06 455,479
06/11/2015 52.82 52.86 52.52 52.74 336,319
06/10/2015 51.83 52.755 51.83 52.6 472,053
06/09/2015 51.96 52.145 51.7 51.74 590,532
06/08/2015 52.31 52.51 52 52.05 333,315
06/05/2015 52.29 52.43 51.942 52.38 337,699
06/04/2015 52.79 52.86 52.33 52.45 236,392
06/03/2015 52.75 52.87 52.39 52.85 428,762
06/02/2015 52.34 52.78 52.11 52.61 355,986
06/01/2015 52.92 52.93 52.36 52.57 429,830
05/29/2015 53.03 53.17 52.4801 52.73 326,282
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
*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?