Historical Stock Prices

PKI 
$44.27
*  
0.08
 negative 
0.18%
Get PKI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 44.18 44.61 44 44.27 642,461
04/16/2014 44.32 44.445 43.825 44.19 574,002
04/15/2014 44.07 44.44 43.03 44.03 633,110
04/14/2014 44.08 44.2 43.52 44.12 1,116,803
04/11/2014 44.12 44.58 43.8 43.8 715,292
04/10/2014 45.69 45.76 44.26 44.41 922,550
04/09/2014 44.57 45.74 44.3 45.68 1,112,201
04/08/2014 44.9 45.2 44.43 45.04 730,346
04/07/2014 45.57 45.61 44.54 44.97 835,996
04/04/2014 46.43 46.5 45.5033 45.66 688,469
04/03/2014 46.29 46.325 45.69 46.2 1,001,014
04/02/2014 45.62 46.155 45.52 46.15 632,445
04/01/2014 45.16 45.48 44.99 45.45 799,975
03/31/2014 44.7 45.38 44.59 45.06 877,820
03/28/2014 44.41 44.91 44.4 44.53 572,388
03/27/2014 44.63 44.87 44.11 44.33 698,629
03/26/2014 44.92 45.32 44.65 44.65 830,842
03/25/2014 45.07 45.28 44.38 44.75 1,252,679
03/24/2014 45.73 45.85 44.495 45.07 1,127,725
03/21/2014 46.43 46.54 45.56 45.67 1,156,381
03/20/2014 45.75 46.4 45.29 46.21 779,218
03/19/2014 45.92 46.06 45.55 45.9 605,795
03/18/2014 45.5 45.96 45.42 45.91 749,522
03/17/2014 44.96 45.45 44.86 45.4 592,171
03/14/2014 44.53 44.89 44.3816 44.75 681,038
03/13/2014 45.47 45.68 44.42 44.61 440,075
03/12/2014 44.81 45.45 44.63 45.37 555,160
03/11/2014 45.51 45.66 44.81 44.99 667,538
03/10/2014 45.85 45.88 45.2 45.5 447,496
03/07/2014 46.37 46.37 45.55 45.84 716,584
03/06/2014 45.99 46.23 45.7 46.09 1,166,849
03/05/2014 45.42 46.72 45.15 45.82 1,925,141
03/04/2014 45.25 45.48 45.15 45.4 1,086,652
03/03/2014 44.83 45.155 44.45 44.78 774,132
02/28/2014 45.46 45.51 45.07 45.32 851,944
02/27/2014 44.61 45.435 44.48 45.3 1,296,149
02/26/2014 44.3 44.88 44.2 44.63 1,005,234
02/25/2014 44.2 44.28 43.89 44.27 1,309,577
02/24/2014 43.86 44.32 43.81 44.15 1,624,797
02/21/2014 44.13 44.1612 43.665 43.72 1,917,574
02/20/2014 43.17 44.055 42.99 44.05 1,830,957
02/19/2014 43.57 43.57 42.68 42.99 1,443,065
02/18/2014 44.07 44.15 43.575 43.67 734,072
02/14/2014 44.14 44.2 43.78 43.98 832,143
02/13/2014 43.9 44.38 43.83 44.27 651,994
02/12/2014 44.19 44.42 43.95 44.17 1,021,281
02/11/2014 43.6 44.04 43.55 43.99 882,010
02/10/2014 43.8 43.95 43.36 43.54 703,950
02/07/2014 43 43.92 42.85 43.78 1,699,419
02/06/2014 42.73 43.05 42.67 42.86 923,510
02/05/2014 42.78 42.85 41.89 42.67 1,541,565
02/04/2014 43.15 43.35 42.67 42.84 1,226,782
02/03/2014 43.85 44.03 42.73 43.03 2,238,548
01/31/2014 45.84 45.86 43.14 43.6 2,378,156
01/30/2014 43.09 44.23 42.94 44.04 2,500,512
01/29/2014 42.3 42.7 42.18 42.6 1,348,893
01/28/2014 41.48 42.76 41.35 42.71 1,298,777
01/27/2014 41.53 41.63 40.63 41.06 1,363,001
01/24/2014 42.25 42.32 41.15 41.18 739,393
01/23/2014 42.91 42.91 42.14 42.49 648,120
01/22/2014 43.15 43.39 42.76 43.04 387,946
01/21/2014 43.36 43.4 42.64 43.12 551,854
01/17/2014 43.33 43.54 42.98 43.01 516,921
01/16/2014 42.94 43.52 42.78 43.23 696,605
01/15/2014 42.91 43.21 42.67 42.98 554,703
01/14/2014 42.54 42.89 42.25 42.75 787,347
01/13/2014 43.21 43.21 42.2 42.35 589,154
01/10/2014 43.37 43.43 42.98 43.18 892,165
01/09/2014 42.95 43.48 42.84 43.43 957,648
01/08/2014 42.18 42.83 42.01 42.7 1,062,055
01/07/2014 41.73 42.25 41.58 42.11 702,938
01/06/2014 41.8 42.271 41.63 41.69 1,242,223
01/03/2014 41.14 41.6 41 41.21 802,254
01/02/2014 40.99 41.39 40.86 40.94 832,589
12/31/2013 41.39 41.41 40.95 41.23 410,976
12/30/2013 41.14 41.36 40.94 41.35 290,031
12/27/2013 41.22 41.41 41.08 41.18 226,276
12/26/2013 41.11 41.35 40.7 41.08 254,027
12/24/2013 41.03 41.28 40.94 41.12 216,085
12/23/2013 40.92 41.14 40.43 41.05 1,258,365
12/20/2013 40.64 40.9 40.43 40.64 972,302
12/19/2013 40.13 40.55 39.89 40.45 707,929
12/18/2013 39.06 40.22 39.04 40.21 748,678
12/17/2013 39.23 39.46 39.02 39.07 614,872
12/16/2013 39.19 39.37 38.97 39.25 509,448
12/13/2013 39.08 39.18 38.8 38.97 750,467
12/12/2013 38.85 39.405 38.685 39.06 1,001,175
12/11/2013 39.62 39.8 38.67 38.87 1,016,189
12/10/2013 39.09 40.61 39.06 39.61 2,081,864
12/09/2013 38.14 38.75 38.12 38.69 752,373
12/06/2013 37.81 38.17 37.655 38.14 592,919
12/05/2013 37.43 37.77 37.41 37.53 549,664
12/04/2013 37.29 37.61 37.24 37.48 871,144
12/03/2013 37.49 37.64 37.23 37.38 571,750
12/02/2013 37.99 38.37 37.68 37.77 927,779
11/29/2013 38.2 38.2 37.84 38.04 195,608
11/27/2013 38.04 38.225 37.83 38.18 444,722
11/26/2013 37.89 38.13 37.83 38 521,757
11/25/2013 38.02 38.15 37.725 37.84 327,513
11/22/2013 38.29 38.29 37.925 38 506,706
11/21/2013 37.91 38.36 37.91 38.25 295,424
11/20/2013 37.98 38.29 37.83 37.9 317,681
11/19/2013 37.81 38.03 37.6 37.94 368,817
11/18/2013 38.44 38.475 37.84 37.89 446,304
11/15/2013 37.74 38.33 37.71 38.3 1,039,792
11/14/2013 37.19 37.56 37 37.53 467,169
11/13/2013 36.94 37.24 36.7275 37.16 444,005
11/12/2013 36.99 37.17 36.78 37.09 394,630
11/11/2013 37.12 37.43 36.94 37.01 773,566
11/08/2013 36.35 37.2 36.28 37.1 976,092
11/07/2013 37 37 36.39 36.41 905,091
11/06/2013 37.29 37.53 36.8 36.85 754,192
11/05/2013 37.76 37.84 37.28 37.29 762,341
11/04/2013 38.08 38.12 37.87 37.96 418,652
11/01/2013 38.07 38.44 37.75 37.96 578,168
10/31/2013 38.15 39.09 37.55 38.04 1,349,637
10/30/2013 38.61 38.68 37.82 38.26 1,047,267
10/29/2013 38.38 38.71 38.38 38.71 652,926
10/28/2013 38.55 38.59 38.14 38.38 522,014
10/25/2013 38.21 38.66 38.02 38.59 619,405
10/24/2013 38 38.24 37.93 38.21 396,935
10/23/2013 37.6 37.97 37.42 37.94 429,818
10/22/2013 37.93 37.93 37.435 37.71 685,440
10/21/2013 37.76 37.89 37.57 37.67 332,304
10/18/2013 37.94 38.07 37.5 37.77 505,792
10/17/2013 36.61 37.76 36.52 37.7 1,039,796
10/16/2013 36.62 36.99 36.51 36.65 1,130,867
10/15/2013 37.18 37.49 36.38 36.49 1,266,447
10/14/2013 37.01 37.29 36.81 37.23 445,886
10/11/2013 36.98 37.31 36.87 37.26 706,181
10/10/2013 36.72 37.03 36.61 37.03 864,968
10/09/2013 36.79 36.84 36.255 36.33 568,136
10/08/2013 37.2 37.34 36.616 36.69 876,781
10/07/2013 37.42 37.46 37.149 37.24 558,357
10/04/2013 37.43 37.94 37.345 37.78 326,415
10/03/2013 37.72 37.84 37.34 37.5 546,771
10/02/2013 37.63 37.87 37.24 37.86 648,029
10/01/2013 37.78 38.34 37.67 37.95 676,722
09/30/2013 37.85 38.085 37.56 37.75 544,860
09/27/2013 37.76 38.51 37.75 38.11 583,550
09/26/2013 37.75 38.12 37.67 38.11 398,959
09/25/2013 37.81 37.96 37.485 37.57 466,588
09/24/2013 37.82 38.06 37.59 37.82 450,470
09/23/2013 38.13 38.2499 37.7 37.86 782,263
09/20/2013 38.64 38.99 38.24 38.24 1,228,679
09/19/2013 38.85 39.05 38.495 38.58 797,569
09/18/2013 38.61 38.78 38.14 38.63 831,282
09/17/2013 38.62 38.67 38.32 38.54 888,471
09/16/2013 38.06 38.27 37.87 37.94 457,975
09/13/2013 37.46 37.75 37.41 37.69 990,400
09/12/2013 37.85 37.94 37.47 37.51 995,738
09/11/2013 37.75 37.98 37.73 37.95 850,709
09/10/2013 37.61 37.92 37.54 37.7 716,763
09/09/2013 37.04 37.47 37 37.42 562,849
09/06/2013 36.95 37.1 36.48 36.98 500,861
09/05/2013 36.69 37.145 36.64 36.9 513,737
09/04/2013 36.3 36.7 36.2 36.64 663,517
09/03/2013 36.42 36.69 35.97 36.35 575,674
08/30/2013 36.06 36.07 35.85 35.97 687,535
08/29/2013 35.87 36.12 35.71 36.04 680,829
08/28/2013 36.06 36.06 35.805 36 641,335
08/27/2013 36.32 36.49 35.83 36.02 1,027,701
08/26/2013 36.76 36.94 36.65 36.77 563,830
08/23/2013 36.55 36.79 36.4 36.77 495,717
08/22/2013 36.42 36.6 36.36 36.39 536,959
08/21/2013 36.25 36.61 36.04 36.38 806,317
08/20/2013 36.59 36.59 36.16 36.25 1,085,127
08/19/2013 36.47 36.75 36.43 36.5 806,362
08/16/2013 36.64 36.82 36.38 36.47 1,366,222
08/15/2013 37.08 37.28 36.715 36.76 1,816,532
08/14/2013 37.52 37.66 37.361 37.4 970,351
08/13/2013 37.41 37.7 37 37.63 1,305,866
08/12/2013 36.84 37.69 36.59 37.5 1,588,431
08/09/2013 36.56 36.92 36.4526 36.92 1,133,326
08/08/2013 36.65 37 36.43 36.59 1,027,050
08/07/2013 36.21 36.675 36 36.56 1,061,625
08/06/2013 36.36 36.5 36.05 36.3 748,820
08/05/2013 36.26 36.49 35.92 36.36 1,020,338
08/02/2013 35.9 37.6699 35.59 36.41 2,752,815
08/01/2013 34.34 35.1 34.05 35.07 1,453,875
07/31/2013 34.43 34.58 34.09 34.09 1,093,335
07/30/2013 34.45 34.57 34.24 34.38 661,607
07/29/2013 33.93 34.36 33.93 34.26 838,566
07/26/2013 33.79 34.12 33.606 34.12 668,423
07/25/2013 33.74 33.97 33.68 33.96 490,161
07/24/2013 33.91 34.05 33.68 33.8 676,935
07/23/2013 33.99 34.12 33.6 33.72 534,006
07/22/2013 34.1 34.26 33.99 34.16 493,228
07/19/2013 33.66 34.14 33.65 34.08 585,632
07/18/2013 33.39 33.8 33.32 33.71 827,031
07/17/2013 33.44 33.63 33.26 33.29 800,567
07/16/2013 34 34.09 33.26 33.38 1,168,859
07/15/2013 33.75 34.05 33.62 33.96 938,022
07/12/2013 33.98 34.07 33.72 33.81 691,067
07/11/2013 34.2 34.24 33.78 33.99 526,155
07/10/2013 33.57 33.87 33.57 33.83 379,438
07/09/2013 33.31 33.71 33.29 33.67 498,682
07/08/2013 33.04 33.475 32.97 33.14 1,055,162
07/05/2013 32.69 33.0134 32.6 32.82 537,670
07/03/2013 32.35 32.6 32.22 32.39 290,131
07/02/2013 32.63 33.15 32.35 32.53 830,893
07/01/2013 32.7 33.06 32.55 32.74 745,096
06/28/2013 32.8 32.89 32.47 32.5 3,402,306
06/27/2013 33.01 33.12 32.74 32.87 1,880,655
06/26/2013 33.06 33.23 32.68 32.76 1,048,407
06/25/2013 33.08 33.28 32.47 32.74 1,154,839
06/24/2013 33.23 33.23 32.6 32.74 878,543
06/21/2013 32.91 33.53 32.86 33.49 1,704,545
06/20/2013 33.3 33.31 32.64 32.76 1,313,687
06/19/2013 34.36 34.39 33.62 33.66 783,663
06/18/2013 33.86 34.5 33.85 34.41 1,135,631
06/17/2013 33.25 33.98 33.13 33.85 1,056,140
06/14/2013 33.29 33.68 32.9 33.04 852,235
06/13/2013 32.6 33.515 32.2 33.42 1,435,036
06/12/2013 32.48 32.91 32.26 32.59 1,758,803
06/11/2013 32.48 32.58 32.08 32.28 962,711
06/10/2013 32.71 32.96 32.53 32.82 693,754
06/07/2013 32.5 32.79 32.44 32.68 812,114
06/06/2013 31.85 32.31 31.7401 32.31 1,231,399
06/05/2013 32.04 32.19 31.755 31.95 1,826,802
06/04/2013 31.78 32.28 31.73 32.03 2,225,492
06/03/2013 31.46 31.91 31.3401 31.86 1,504,156
05/31/2013 31.67 31.995 31.32 31.32 630,519
05/30/2013 31.76 32.06 31.715 31.76 979,767
05/29/2013 31.88 31.94 31.48 31.75 1,277,603
05/28/2013 32.07 32.56 31.92 32.03 1,471,717
05/24/2013 31.58 31.81 31.47 31.73 968,756
05/23/2013 31.44 31.86 31.34 31.76 1,127,194
05/22/2013 32.51 32.89 31.68 31.82 1,310,054
05/21/2013 32.25 32.615 32.21 32.54 1,041,283
05/20/2013 32.17 32.67 32.14 32.23 918,362
05/17/2013 32.15 32.29 31.95 32.19 1,228,248
05/16/2013 32.57 32.745 31.82 31.98 1,861,404
05/15/2013 32.48 32.72 32.405 32.68 949,473
05/14/2013 32.37 32.54 32.31 32.4 897,659
05/13/2013 32.57 32.69 32.2 32.42 647,879
05/10/2013 32.3 32.74 32.27 32.69 705,861
05/09/2013 32.18 32.51 32.125 32.28 968,082
05/08/2013 31.72 32.355 31.7 32.21 2,312,183
05/07/2013 30.97 31.71 30.88 31.71 1,439,192
05/06/2013 30.8 31.28 30.79 31 1,475,746
05/03/2013 30.79 31.25 30.68 30.92 995,832
05/02/2013 31.08 31.1199 30.54 30.55 1,432,702
05/01/2013 30.99 31.38 30.8 30.82 2,593,533
04/30/2013 30.31 30.71 30.31 30.65 1,926,926
04/29/2013 30.36 30.62 30.085 30.6 2,861,516
04/26/2013 29.62 31.11 29.5001 30.35 9,192,085
04/25/2013 34.14 34.75 33.97 34.47 1,010,109
04/24/2013 33.96 34.38 33.73 33.93 999,731
04/23/2013 33.5 34.14 33.5 33.86 1,010,572
04/22/2013 33.21 33.4 32.99 33.26 608,258
04/19/2013 33.64 33.75 33.06 33.09 1,262,673
04/18/2013 34.02 34.02 33.29 33.54 846,550
04/17/2013 34.28 34.28 33.92 34.09 1,689,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?