PerkinElmer, Inc. Historical Stock Prices

PKI 
$52.73
*  
0.36
0.68%
Get PKI Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-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  53.05  53.17  52.4801  52.73 326,282
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
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
02/26/2015 47 47.08 46.57 47 328,870
02/25/2015 47.2 47.465 46.53 46.96 698,430
02/24/2015 46.76 47.25 46.54 47.18 539,290
02/23/2015 46.61 46.92 46.3501 46.76 539,017
02/20/2015 45.92 46.6 45.559 46.57 600,914
02/19/2015 46.2 46.36 45.91 45.93 445,282
02/18/2015 46.37 46.61 46.01 46.37 372,800
02/17/2015 46.19 46.43 45.85 46.32 591,929
02/13/2015 46.46 46.575 46.15 46.3 509,798
02/12/2015 46.04 46.44 45.88 46.4 308,126
02/11/2015 45.73 46.18 45.66 45.93 607,656
02/10/2015 45.68 45.92 45.36 45.87 772,855
02/09/2015 45.89 45.97 45.34 45.48 713,994
02/06/2015 46.59 46.71 45.83 45.98 664,441
02/05/2015 46.07 46.695 46.07 46.59 952,083
02/04/2015 46.56 46.7 45.87 45.99 977,295
02/03/2015 46.01 46.83 45.68 46.83 1,375,689
02/02/2015 45.79 45.92 44.41 45.59 2,056,128
01/30/2015 45.58 47.24 45.46 45.71 3,565,875
01/29/2015 44.25 44.91 44 44.86 1,382,883
01/28/2015 44.27 44.87 43.89 44.49 1,259,039
01/27/2015 43.89 44.36 43.69 43.94 1,187,277
01/26/2015 44.2 44.48 43.81 44.44 914,815
01/23/2015 43.87 44.57 43.66 44.29 868,881
01/22/2015 43.89 43.94 43.17 43.84 1,101,962
01/21/2015 42.97 43.645 42.8 43.39 752,277
01/20/2015 43.71 43.93 42.62 43.03 909,521
01/16/2015 42.6 43.43 42.265 43.37 953,123
01/15/2015 43.03 43.12 42.27 42.8 993,196
01/14/2015 42.84 43.12 42.44 42.95 604,432
01/13/2015 43.83 44.08 42.98 43.39 537,699
01/12/2015 43.72 43.74 43.02 43.44 564,489
01/09/2015 44.07 44.12 43.26 43.55 585,307
01/08/2015 43.42 44.28 43.27 44 1,909,473
01/07/2015 42.98 43.1 42.65 42.92 1,132,289
01/06/2015 41.76 42.98 41.7 42.66 1,224,566
01/05/2015 43.78 43.9 43.04 43.05 1,426,802
01/02/2015 43.97 44.12 43.61 44.09 725,502
12/31/2014 44.3 44.49 43.67 43.73 529,501
12/30/2014 43.81 44.22 43.69 44.08 466,483
12/29/2014 43.93 44.13 43.73 43.93 393,781
12/26/2014 44.05 44.36 43.89 44.07 241,790
12/24/2014 44.17 44.35 43.99 43.99 159,899
12/23/2014 44.43 44.56 43.96 44.05 491,809
12/22/2014 43.78 44.28 43.78 44.24 636,121
12/19/2014 43.33 44.3 43.31 43.77 2,091,411
12/18/2014 42.85 43.13 42.53 43.12 1,161,229
12/17/2014 41.23 42.45 40.835 42.36 1,418,845
12/16/2014 41.33 41.76 40.88 40.95 1,469,892
12/15/2014 41.93 42.04 41.29 41.41 1,047,898
12/12/2014 41.75 42.13 41.67 41.73 1,074,594
12/11/2014 42.08 42.61 42 42.07 853,364
12/10/2014 42.91 43 42.01 42.02 1,376,107
12/09/2014 43.02 43.2 42.73 43 1,096,993
12/08/2014 44.05 44.19 43.41 43.49 819,716
12/05/2014 44.52 44.8 43.97 44.07 763,208
12/04/2014 44.8 44.99 44.41 44.55 1,056,949
12/03/2014 45 45.3 44.8 44.85 569,031
12/02/2014 44.05 45.08 43.74 44.95 1,412,094
12/01/2014 45.31 45.59 45.21 45.38 751,090
11/28/2014 45.65 45.72 45.3 45.47 532,814
11/26/2014 45.8 45.8 45.3 45.64 357,318
11/25/2014 45.72 46.22 45.52 45.76 872,943
11/24/2014 45.38 45.6 45.08 45.49 757,823
11/21/2014 44.5 45.385 44.33 45.33 1,272,621
11/20/2014 43.61 44.25 43.45 44 523,803
11/19/2014 43.8 43.87 43.42 43.73 436,728
11/18/2014 43.37 44.03 43.33 43.86 541,011
11/17/2014 43.6 43.78 43.16 43.39 516,158
11/14/2014 43.48 44 43.39 43.65 519,090
11/13/2014 43.77 43.7925 43.36 43.54 775,898
11/12/2014 43.83 43.93 43.64 43.78 483,630
11/11/2014 43.97 44.1 43.73 43.99 672,048
11/10/2014 43.96 44.05 43.67 44.02 631,052
11/07/2014 44.49 44.61 43.48 43.81 1,249,867
11/06/2014 44.06 44.67 44.04 44.66 729,814
11/05/2014 44.42 44.74 44.03 44.07 1,135,197
11/04/2014 43.73 44.22 43.61 44.08 999,995
11/03/2014 43.34 44.07 43.104 43.81 951,374
10/31/2014 43.17 44.41 42.6 43.42 1,835,196
10/30/2014 42.33 43.47 40.62 43.39 1,852,324
10/29/2014 42.78 42.78 41.92 42.62 1,404,468
10/28/2014 41.93 42.86 41.79 42.84 1,147,542
10/27/2014 41.63 41.81 41.45 41.79 639,334
10/24/2014 41.25 41.75 41.0845 41.72 817,521
10/23/2014 40.63 41.3 40.63 41.13 986,817
10/22/2014 41.48 41.5 40.21 40.23 1,689,837
10/21/2014 39.98 41.77 39.87 41.69 2,663,075
10/20/2014 39.89 40.17 39.82 40.07 1,834,959
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
*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?