PerkinElmer, Inc. Historical Stock Prices

PKI 
$40.07
*  
0.07
0.18%
Get PKI Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  39.98  40.17  39.82  40.07 1,830,907
10/17/2014 40.39 40.83 39.93 40 1,226,933
10/16/2014 39.17 40.16 39.02 40.07 1,344,111
10/15/2014 39.53 40.05 38.96 39.85 1,113,257
10/14/2014 40.14 40.88 39.85 40.4 1,220,711
10/13/2014 41.06 41.27 39.79 39.83 1,596,426
10/10/2014 42.45 42.56 41.16 41.18 1,584,608
10/09/2014 43.14 43.22 42.43 42.43 2,582,377
10/08/2014 42.26 43.3 42.241 43.18 1,267,088
10/07/2014 42.64 42.68 42.23 42.23 863,061
10/06/2014 43 43.19 42.61 42.88 447,880
10/03/2014 42.59 42.96 42.5 42.8 981,554
10/02/2014 42.68 42.82 42.13 42.4 1,207,239
10/01/2014 43.58 43.58 42.74 42.85 1,275,049
09/30/2014 44.01 44.06 43.54 43.6 702,521
09/29/2014 43.38 44.04 43.38 43.99 704,590
09/26/2014 43.59 43.79 43.36 43.75 957,380
09/25/2014 44.33 44.38 43.51 43.51 1,339,651
09/24/2014 43.8 44.525 43.69 44.44 1,073,690
09/23/2014 44 44.11 43.75 43.78 1,239,965
09/22/2014 44.48 44.48 43.88 44.24 1,294,063
09/19/2014 44.56 44.7 44.01 44.04 980,357
09/18/2014 44.48 44.715 44.29 44.35 848,959
09/17/2014 43.84 44.45 43.83 44.3 1,170,281
09/16/2014 44 44.17 43.58 43.75 1,516,223
09/15/2014 44.58 44.72 43.99 44.15 737,342
09/12/2014 44.85 44.89 44.31 44.67 917,606
09/11/2014 44.98 45.22 44.78 44.92 814,018
09/10/2014 45.17 45.19 44.78 45.08 972,135
09/09/2014 45.44 45.48 44.93 44.98 585,345
09/08/2014 45.31 45.5 45.17 45.44 837,414
09/05/2014 45.04 45.27 44.78 45.2 331,756
09/04/2014 44.97 45.66 44.85 45.04 982,578
09/03/2014 45.09 45.29 44.85 44.95 419,693
09/02/2014 44.95 45.36 44.76 44.89 867,731
08/29/2014 44.74 44.937 44.65 44.85 299,357
08/28/2014 44.63 44.87 44.475 44.71 597,369
08/27/2014 45.13 45.17 44.61 44.69 537,979
08/26/2014 45.23 45.405 45.04 45.07 382,512
08/25/2014 45.07 45.41 45.0165 45.2 395,608
08/22/2014 45.16 45.33 44.88 44.89 523,321
08/21/2014 45.28 45.42 44.94 45.12 663,957
08/20/2014 45.41 45.51 45.06 45.15 696,277
08/19/2014 45.88 46.01 45.46 45.6 495,760
08/18/2014 45.55 45.88 45.33 45.86 345,598
08/15/2014 45.84 45.84 44.92 45.33 361,245
08/14/2014 45.29 45.68 45.21 45.61 339,135
08/13/2014 45.04 45.32 44.88 45.27 247,849
08/12/2014 44.72 44.97 44.53 44.87 340,886
08/11/2014 45.02 45.19 44.62 44.65 295,650
08/08/2014 44.71 45 44.44 44.95 334,337
08/07/2014 44.87 45.22 44.54 44.66 637,419
08/06/2014 44.4 45.08 44.37 44.78 470,210
08/05/2014 44.46 45.06 44.42 44.76 764,243
08/04/2014 44.51 44.91 44.24 44.81 682,391
08/01/2014 44.29 44.84 43.06 44.54 2,728,468
07/31/2014 46.98 47.11 45.83 46.22 1,465,128
07/30/2014 47.2 47.54 46.82 47.14 843,767
07/29/2014 47.39 47.52 47.08 47.15 658,119
07/28/2014 47.76 47.88 47.22 47.38 624,331
07/25/2014 47.38 47.91 47.12 47.82 428,138
07/24/2014 47.69 47.9 47.54 47.72 357,031
07/23/2014 47.86 47.99 47.26 47.65 744,479
07/22/2014 47.42 47.85 47.32 47.65 770,374
07/21/2014 46.4 47.38 46.29 47.08 736,525
07/18/2014 46.14 46.75 46.14 46.69 647,090
07/17/2014 46.16 46.68 45.89 46.02 650,159
07/16/2014 46.37 46.44 45.865 46.1 568,816
07/15/2014 46.69 46.83 46.12 46.25 1,004,168
07/14/2014 46.96 47 46.6 46.79 333,107
07/11/2014 46.6 46.63 46.27 46.6 326,621
07/10/2014 46.18 46.79 46.06 46.69 353,135
07/09/2014 46.9 47.06 46.47 46.86 359,442
07/08/2014 47.24 47.26 46.5 46.8 629,139
07/07/2014 48.03 48.03 47.31 47.46 489,278
07/03/2014 47.69 48.26 47.62 48.25 424,316
07/02/2014 47.71 48.13 47.495 47.68 517,425
07/01/2014 47.13 47.72 46.8 47.61 536,126
06/30/2014 46.77 46.93 46.59 46.84 363,962
06/27/2014 46.74 47.06 46.55 46.79 684,351
06/26/2014 46.89 46.89 46.38 46.75 383,108
06/25/2014 46.52 46.86 46.41 46.73 461,436
06/24/2014 46.75 47.25 46.55 46.58 347,100
06/23/2014 47.05 47.16 46.85 46.91 387,480
06/20/2014 46.97 47.12 46.67 47.11 903,742
06/19/2014 47.12 47.12 46.56 46.82 484,303
06/18/2014 46.33 47.03 46.33 47 910,787
06/17/2014 45.95 46.6 45.75 46.34 1,186,561
06/16/2014 46.36 46.73 45.71 46.04 1,568,574
06/13/2014 46.41 46.6 46.21 46.41 405,702
06/12/2014 46.66 46.8 46.25 46.39 593,847
06/11/2014 46.64 46.75 46.055 46.66 1,331,790
06/10/2014 47 47.04 46.74 46.88 801,957
06/09/2014 47.26 47.64 46.96 47.01 940,092
06/06/2014 47 47.53 46.88 47.52 823,264
06/05/2014 46.13 46.81 46.02 46.75 736,548
06/04/2014 46.41 46.57 46.12 46.25 709,805
06/03/2014 45.41 46.26 45.4 46.17 1,027,523
06/02/2014 44.94 45.54 44.87 45.53 940,806
05/30/2014 44.79 45 44.6 44.97 445,283
05/29/2014 44.58 45.03 44.53 44.82 559,485
05/28/2014 44.34 44.73 44.08 44.44 592,016
05/27/2014 44.37 44.46 44.07 44.25 316,809
05/23/2014 44.1 44.275 43.64 44.14 442,484
05/22/2014 43.65 44.12 43.47 44.07 581,232
05/21/2014 43.51 43.92 43.49 43.57 1,112,331
05/20/2014 43.63 43.66 43.23 43.4 942,858
05/19/2014 43.29 43.67 43.09 43.61 1,167,754
05/16/2014 42.81 43.38 42.44 43.38 855,735
05/15/2014 43.54 43.71 42.48 42.91 845,883
05/14/2014 44.44 44.61 43.63 43.78 1,132,033
05/13/2014 44.32 44.6 44.07 44.47 843,755
05/12/2014 43.82 44.55 43.76 44.34 507,570
05/09/2014 43.27 43.7 42.84 43.62 500,662
05/08/2014 43.32 43.89 43.06 43.22 477,569
05/07/2014 43.25 43.48 42.58 43.3 716,520
05/06/2014 43.72 43.81 43.17 43.21 848,000
05/05/2014 43.32 44 42.83 43.95 1,264,022
05/02/2014 42.34 42.98 42.27 42.44 589,234
05/01/2014 41.99 42.77 41.92 42.32 778,180
04/30/2014 42.14 42.205 41.48 41.97 1,096,641
04/29/2014 42.17 42.27 41.9 42.14 1,554,842
04/28/2014 43.12 43.23 41.83 42.14 1,771,960
04/25/2014 44.55 44.726 42.61 43.01 1,647,174
04/24/2014 44.7 44.93 44.0401 44.31 992,351
04/23/2014 44.75 45.16 43.89 44.54 1,260,196
04/22/2014 43.28 44.59 43.1 44.34 1,761,440
04/21/2014 44.34 44.845 44.19 44.76 394,964
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
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 Brokers before you trade

Want to trade FX?