Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PerkinElmer (NY: PKI )

115.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.77 13.00 12.55 12.74 1,081,562 -0.04(-0.29%)
Jun 27, 2003 12.45 12.81 12.45 12.78 855,970 +0.37(+2.97%)
Jun 26, 2003 12.36 12.45 12.22 12.41 394,813 +0.00(+0.00%)
Jun 25, 2003 12.39 12.47 12.28 12.41 458,772 +0.03(+0.22%)
Jun 24, 2003 12.33 12.47 12.13 12.38 584,197 +0.05(+0.37%)
Jun 23, 2003 12.69 12.69 12.06 12.33 589,292 -0.45(-3.54%)
Jun 20, 2003 12.91 12.91 12.73 12.79 892,177 -0.09(-0.72%)
Jun 19, 2003 13.10 13.22 12.86 12.88 1,162,649 -0.03(-0.21%)
Jun 18, 2003 12.67 12.97 12.45 12.91 1,254,035 +0.25(+1.97%)
Jun 17, 2003 12.45 12.73 12.41 12.66 865,293 +0.20(+1.63%)
Jun 16, 2003 12.28 12.65 12.28 12.45 1,227,584 +0.27(+2.20%)
Jun 13, 2003 12.36 12.59 11.98 12.19 792,769 -0.04(-0.30%)
Jun 12, 2003 12.72 12.73 12.19 12.22 1,032,454 -0.42(-3.28%)
Jun 11, 2003 12.31 12.69 12.08 12.64 659,105 +0.38(+3.08%)
Jun 10, 2003 11.98 12.55 11.98 12.26 804,911 +0.29(+2.39%)
Jun 09, 2003 12.68 12.76 11.85 11.97 846,755 -0.76(-5.94%)
Jun 06, 2003 12.64 12.91 12.54 12.73 1,083,405 +0.07(+0.58%)
Jun 05, 2003 12.42 12.73 12.18 12.66 503,543 +0.23(+1.86%)
Jun 04, 2003 11.79 12.44 11.72 12.43 508,096 +0.64(+5.40%)
Jun 03, 2003 11.85 11.95 11.72 11.79 822,581 -0.04(-0.31%)
Jun 02, 2003 11.80 12.17 11.72 11.83 653,468 +0.03(+0.23%)
May 30, 2003 11.79 11.99 11.72 11.80 821,822 -0.01(-0.08%)
May 29, 2003 11.62 11.93 11.62 11.81 928,602 +0.14(+1.19%)
May 28, 2003 11.58 11.81 11.52 11.67 1,266,393 +0.14(+1.20%)
May 27, 2003 11.12 11.57 10.98 11.53 1,442,444 +0.42(+3.82%)
May 23, 2003 10.88 11.17 10.84 11.11 1,021,722 +0.22(+2.03%)
May 22, 2003 10.55 11.00 10.53 10.88 886,540 +0.34(+3.24%)
May 21, 2003 10.29 10.58 10.20 10.54 634,280 +0.24(+2.33%)
May 20, 2003 10.61 10.84 10.18 10.30 1,159,180 +0.03(+0.27%)
May 19, 2003 11.07 11.07 10.22 10.28 1,018,036 -0.89(-7.93%)
May 16, 2003 10.96 11.16 10.51 11.16 777,593 +0.22(+2.02%)
May 15, 2003 11.07 11.07 10.67 10.94 1,433,121 +0.18(+1.72%)
May 14, 2003 10.38 10.79 10.38 10.76 1,193,978 +0.59(+5.81%)
May 13, 2003 10.33 10.38 10.05 10.17 901,717 -0.38(-3.59%)
May 12, 2003 10.26 10.54 10.16 10.54 1,086,007 +0.31(+3.07%)
May 09, 2003 9.889 10.34 9.880 10.23 868,870 +0.34(+3.45%)
May 08, 2003 9.916 10.08 9.870 9.889 542,461 -0.09(-0.92%)
May 07, 2003 10.22 10.22 9.963 9.981 973,048 -0.33(-3.22%)
May 06, 2003 9.963 10.52 9.963 10.31 1,181,187 +0.40(+4.00%)
May 05, 2003 9.677 9.972 9.455 9.916 2,037,049 +0.33(+3.46%)
May 02, 2003 9.409 9.861 9.363 9.584 847,189 +0.18(+1.86%)
May 01, 2003 9.169 9.409 8.985 9.409 992,236 +0.26(+2.82%)
Apr 30, 2003 9.215 9.280 9.077 9.151 1,163,516 -0.12(-1.29%)
Apr 29, 2003 9.022 9.271 9.022 9.271 1,458,705 +0.23(+2.55%)
Apr 28, 2003 8.708 9.040 8.560 9.040 1,575,349 +0.37(+4.26%)
Apr 25, 2003 8.357 8.671 8.302 8.671 835,373 +0.22(+2.62%)
Apr 24, 2003 8.763 8.791 8.385 8.450 966,435 -0.64(-7.01%)
Apr 23, 2003 9.040 9.298 8.929 9.086 868,220 +0.07(+0.82%)
Apr 22, 2003 8.533 9.012 8.441 9.012 1,907,179 +0.54(+6.31%)
Apr 21, 2003 8.394 8.634 8.394 8.477 1,831,186 +0.08(+0.99%)
Apr 17, 2003 8.164 8.394 8.164 8.394 820,846 +0.18(+2.25%)
Apr 16, 2003 8.348 8.357 8.182 8.210 376,709 -0.09(-1.11%)
Apr 15, 2003 8.118 8.422 8.072 8.302 888,492 +0.09(+1.12%)
Apr 14, 2003 8.164 8.357 8.145 8.210 620,730 +0.05(+0.56%)
Apr 11, 2003 8.219 8.487 8.136 8.164 506,904 +0.04(+0.45%)
Apr 10, 2003 8.210 8.210 8.108 8.127 525,983 -0.08(-1.01%)
Apr 09, 2003 8.210 8.394 8.210 8.210 550,049 -0.09(-1.11%)
Apr 08, 2003 8.413 8.431 8.265 8.302 721,764 -0.07(-0.88%)
Apr 07, 2003 8.487 8.671 8.348 8.376 859,222 +0.06(+0.78%)
Apr 04, 2003 8.708 8.708 8.311 8.311 1,400,925 -0.45(-5.16%)
Apr 03, 2003 8.625 8.902 8.505 8.763 1,419,679 +0.19(+2.26%)
Apr 02, 2003 8.404 8.625 8.404 8.570 743,445 +0.26(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.