FinancialContent is the trusted provider of stock market information to the media industry.
PerkinElmer (NY: PKI)
94.49 USD  +1.11 (+1.19%)
Official Closing Price  /  Updated: 5:15 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 93.97 94.70 93.55 94.49 560,374 +1.11(+1.19%)
Jun 17, 2019 93.07 93.99 92.69 93.38 582,631 +0.44(+0.47%)
Jun 14, 2019 93.17 93.97 92.76 92.94 638,600 -0.17(-0.18%)
Jun 13, 2019 93.49 93.67 92.32 93.11 659,067 -0.21(-0.23%)
Jun 12, 2019 93.13 94.06 91.77 93.32 1,048,271 +0.20(+0.21%)
Jun 11, 2019 94.38 94.99 92.42 93.12 803,267 -0.61(-0.65%)
Jun 10, 2019 93.60 94.49 93.03 93.73 824,486 +0.81(+0.87%)
Jun 07, 2019 92.08 93.27 91.87 92.92 685,600 +1.59(+1.74%)
Jun 06, 2019 90.23 91.63 89.79 91.33 864,142 +1.29(+1.43%)
Jun 05, 2019 89.00 90.33 88.56 90.04 847,156 +1.95(+2.21%)
Jun 04, 2019 86.83 88.15 86.36 88.09 753,269 +2.04(+2.37%)
Jun 03, 2019 86.34 86.79 85.50 86.05 877,008 -0.29(-0.34%)
May 31, 2019 84.82 86.80 84.46 86.34 1,480,500 +0.43(+0.50%)
May 30, 2019 85.07 86.20 85.07 85.91 835,351 +1.04(+1.23%)
May 29, 2019 83.96 85.32 83.45 84.87 1,253,152 +0.19(+0.22%)
May 28, 2019 86.56 87.65 84.41 84.68 5,008,501 -1.68(-1.95%)
May 24, 2019 86.55 88.28 86.31 86.36 854,500 +0.23(+0.27%)
May 23, 2019 85.32 86.17 84.90 86.13 1,068,617 -0.17(-0.20%)
May 22, 2019 85.53 86.56 85.09 86.30 786,058 +0.80(+0.94%)
May 21, 2019 84.65 85.84 84.33 85.50 1,049,589 +1.44(+1.71%)
May 20, 2019 85.30 85.75 83.45 84.06 1,135,979 -1.88(-2.19%)
May 17, 2019 86.79 87.68 85.83 85.94 776,200 -2.05(-2.33%)
May 16, 2019 88.58 88.93 87.65 87.99 784,951 +0.08(+0.09%)
May 15, 2019 88.56 88.94 85.59 87.91 1,263,014 -1.13(-1.27%)
May 14, 2019 88.58 89.98 88.44 89.04 1,088,948 +0.93(+1.06%)
May 13, 2019 90.42 90.42 87.84 88.11 1,320,516 -4.30(-4.65%)
May 10, 2019 92.19 92.81 90.23 92.41 806,700 -0.24(-0.26%)
May 09, 2019 91.98 92.89 91.19 92.65 633,217 -0.68(-0.73%)
May 08, 2019 93.57 94.38 92.71 93.33 573,164 -0.22(-0.24%)
May 07, 2019 95.64 96.15 92.33 93.55 929,952 -3.17(-3.28%)
May 06, 2019 95.52 96.96 93.87 96.72 972,674 +0.13(+0.13%)
May 03, 2019 95.38 96.64 95.38 96.59 692,800 +1.71(+1.80%)
May 02, 2019 93.87 94.99 92.87 94.88 733,203 +0.76(+0.81%)
May 01, 2019 95.92 96.27 93.76 94.12 1,001,931 -1.72(-1.79%)
Apr 30, 2019 95.16 96.31 95.16 95.84 1,070,727 +0.88(+0.93%)
Apr 29, 2019 94.46 95.64 94.00 94.96 1,026,848 +0.88(+0.94%)
Apr 26, 2019 93.00 95.00 91.15 94.08 1,850,500 -1.00(-1.05%)
Apr 25, 2019 93.98 95.31 93.02 95.08 926,214 +0.56(+0.59%)
Apr 24, 2019 95.18 95.43 94.13 94.52 837,575 -0.26(-0.27%)
Apr 23, 2019 92.50 95.39 91.56 94.78 1,299,046 +0.26(+0.28%)
Apr 22, 2019 93.70 95.53 93.35 94.52 487,168 +0.37(+0.39%)
Apr 18, 2019 93.77 95.27 92.86 94.15 721,400 +0.56(+0.60%)
Apr 17, 2019 97.35 97.35 92.33 93.59 884,166 -3.39(-3.50%)
Apr 16, 2019 99.99 100.09 96.38 96.98 716,222 -2.21(-2.23%)
Apr 15, 2019 100.15 100.52 98.84 99.19 815,534 -0.80(-0.80%)
Apr 12, 2019 101.06 101.84 99.72 99.99 883,100 -0.36(-0.36%)
Apr 11, 2019 100.98 101.28 100.12 100.35 620,211 -0.75(-0.74%)
Apr 10, 2019 101.10 102.23 100.87 101.10 603,635 -0.02(-0.02%)
Apr 09, 2019 102.38 103.00 100.21 101.12 1,035,194 +1.41(+1.41%)
Apr 08, 2019 99.13 99.76 98.03 99.71 494,651 +0.71(+0.72%)
Apr 05, 2019 97.94 99.42 97.94 99.00 579,700 +1.18(+1.21%)
Apr 04, 2019 98.87 99.04 96.90 97.82 522,648 -0.77(-0.78%)
Apr 03, 2019 97.92 98.82 97.47 98.59 761,885 +1.18(+1.21%)
Apr 02, 2019 97.28 97.67 97.00 97.41 363,075 -0.18(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.