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 (%)
Mar 31, 2003 8.348 8.348 8.164 8.201 362,616 -0.30(-3.47%)
Mar 28, 2003 8.339 8.496 8.210 8.496 810,006 +0.16(+1.88%)
Mar 27, 2003 8.210 8.422 8.025 8.339 836,674 +0.08(+1.01%)
Mar 26, 2003 8.376 8.468 8.118 8.256 1,284,389 -0.08(-1.00%)
Mar 25, 2003 8.025 8.514 7.979 8.339 1,403,418 +0.30(+3.79%)
Mar 24, 2003 8.201 8.201 7.859 8.035 884,264 -0.18(-2.13%)
Mar 21, 2003 8.025 8.228 7.933 8.210 1,548,031 +0.30(+3.73%)
Mar 20, 2003 8.025 8.293 7.915 7.915 420,288 -0.20(-2.50%)
Mar 19, 2003 7.989 8.155 7.749 8.118 628,860 +0.14(+1.73%)
Mar 18, 2003 8.035 8.256 7.979 7.979 588,425 -0.05(-0.57%)
Mar 17, 2003 7.675 8.164 7.518 8.025 523,598 +0.35(+4.57%)
Mar 14, 2003 7.730 7.859 7.610 7.675 470,263 +0.04(+0.48%)
Mar 13, 2003 7.380 7.638 7.380 7.638 491,836 +0.22(+2.99%)
Mar 12, 2003 7.380 7.435 7.186 7.417 401,425 +0.05(+0.63%)
Mar 11, 2003 7.389 7.509 7.306 7.370 516,010 -0.05(-0.62%)
Mar 10, 2003 7.555 7.555 7.361 7.417 446,088 -0.17(-2.19%)
Mar 07, 2003 7.537 7.620 7.380 7.583 705,611 +0.05(+0.61%)
Mar 06, 2003 7.620 7.620 7.500 7.537 626,801 -0.09(-1.21%)
Mar 05, 2003 7.537 7.629 7.527 7.629 607,288 +0.10(+1.35%)
Mar 04, 2003 7.518 7.592 7.481 7.527 1,099,991 -0.03(-0.37%)
Mar 03, 2003 7.841 7.933 7.537 7.555 1,143,678 -0.27(-3.42%)
Feb 28, 2003 7.703 7.869 7.703 7.822 930,228 +0.12(+1.56%)
Feb 27, 2003 7.361 7.721 7.306 7.703 1,547,272 +0.34(+4.64%)
Feb 26, 2003 7.324 7.370 7.241 7.361 566,961 +0.04(+0.50%)
Feb 25, 2003 7.232 7.324 7.168 7.324 527,284 +0.00(+0.00%)
Feb 24, 2003 7.426 7.426 7.195 7.324 363,483 -0.13(-1.73%)
Feb 21, 2003 7.343 7.453 7.251 7.453 642,953 +0.20(+2.80%)
Feb 20, 2003 7.204 7.370 7.149 7.251 657,154 +0.06(+0.77%)
Feb 19, 2003 7.195 7.269 7.168 7.195 932,938 +0.00(+0.00%)
Feb 18, 2003 7.038 7.195 6.882 7.195 711,682 +0.28(+4.00%)
Feb 14, 2003 7.085 7.177 6.716 6.918 743,662 -0.13(-1.83%)
Feb 13, 2003 6.799 7.057 6.669 7.048 465,168 +0.16(+2.28%)
Feb 12, 2003 6.845 6.918 6.808 6.891 316,219 -0.01(-0.13%)
Feb 11, 2003 6.918 7.001 6.734 6.900 1,311,056 +0.06(+0.94%)
Feb 10, 2003 7.020 7.020 6.762 6.835 989,959 -0.18(-2.63%)
Feb 07, 2003 7.121 7.195 6.918 7.020 466,794 -0.10(-1.42%)
Feb 06, 2003 7.158 7.223 6.762 7.121 833,096 -0.04(-0.52%)
Feb 05, 2003 6.900 7.158 6.863 7.158 650,758 +0.20(+2.92%)
Feb 04, 2003 6.872 7.011 6.660 6.955 1,305,636 -0.06(-0.79%)
Feb 03, 2003 7.287 7.352 6.983 7.011 720,897 -0.18(-2.56%)
Jan 31, 2003 7.287 7.352 7.094 7.195 718,728 -0.16(-2.13%)
Jan 30, 2003 7.426 7.490 7.214 7.352 482,079 -0.01(-0.13%)
Jan 29, 2003 7.334 7.426 7.121 7.361 642,303 -0.02(-0.25%)
Jan 28, 2003 7.518 7.555 7.306 7.380 1,239,400 +0.09(+1.27%)
Jan 27, 2003 7.287 7.297 6.965 7.287 1,706,845 -0.25(-3.30%)
Jan 24, 2003 7.518 7.610 7.389 7.537 707,671 -0.07(-0.97%)
Jan 23, 2003 7.417 7.656 7.417 7.610 488,475 +0.12(+1.60%)
Jan 22, 2003 7.564 7.647 7.407 7.490 358,280 -0.07(-0.98%)
Jan 21, 2003 7.795 7.887 7.518 7.564 507,446 -0.25(-3.19%)
Jan 17, 2003 8.081 8.081 7.721 7.813 771,630 -0.27(-3.31%)
Jan 16, 2003 8.053 8.191 7.942 8.081 541,377 +0.09(+1.15%)
Jan 15, 2003 8.441 8.468 7.933 7.989 619,104 -0.42(-5.04%)
Jan 14, 2003 7.998 8.413 7.998 8.413 831,904 +0.42(+5.31%)
Jan 13, 2003 8.035 8.173 7.933 7.989 946,922 +0.00(+0.00%)
Jan 10, 2003 7.758 8.025 7.555 7.989 751,792 +0.15(+1.88%)
Jan 09, 2003 7.776 8.025 7.767 7.841 898,573 +0.16(+2.04%)
Jan 08, 2003 7.933 7.933 7.656 7.684 766,210 -0.25(-3.14%)
Jan 07, 2003 8.201 8.357 7.933 7.933 709,406 -0.26(-3.15%)
Jan 06, 2003 7.776 8.302 7.767 8.191 824,966 +0.32(+4.10%)
Jan 03, 2003 8.145 8.191 7.841 7.869 854,452 -0.28(-3.40%)
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.