FinancialContent is the trusted provider of stock market information to the media industry.
PerkinElmer (NY: PKI)
80.76 USD  -1.84 (-2.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 82.31 82.93 80.13 80.76 837,847 -1.84(-2.23%)
Aug 22, 2019 82.71 84.14 82.21 82.60 437,358 -0.88(-1.05%)
Aug 21, 2019 82.83 83.70 82.36 83.48 524,386 +1.44(+1.76%)
Aug 20, 2019 82.52 82.64 81.98 82.04 458,869 -0.65(-0.79%)
Aug 19, 2019 83.33 83.50 82.56 82.69 462,634 +0.35(+0.43%)
Aug 16, 2019 81.40 82.67 81.18 82.34 639,000 +1.68(+2.08%)
Aug 15, 2019 80.03 81.11 79.36 80.66 767,934 +1.22(+1.54%)
Aug 14, 2019 80.98 81.07 79.44 79.44 668,275 -2.71(-3.30%)
Aug 13, 2019 80.76 83.15 80.35 82.15 534,969 +1.32(+1.63%)
Aug 12, 2019 81.67 81.86 80.21 80.83 651,151 -1.39(-1.69%)
Aug 09, 2019 83.71 83.98 82.01 82.22 550,400 -1.88(-2.24%)
Aug 08, 2019 83.43 84.23 83.13 84.10 703,896 +1.49(+1.80%)
Aug 07, 2019 81.76 83.16 80.56 82.61 807,733 -0.19(-0.23%)
Aug 06, 2019 82.02 83.00 81.67 82.80 753,777 +1.49(+1.83%)
Aug 05, 2019 82.94 83.38 80.84 81.31 1,012,338 -3.29(-3.89%)
Aug 02, 2019 85.91 86.20 83.56 84.60 889,800 -1.58(-1.83%)
Aug 01, 2019 86.21 87.41 85.10 86.18 1,416,337 +0.06(+0.07%)
Jul 31, 2019 87.70 87.70 84.67 86.12 1,335,425 -1.41(-1.61%)
Jul 30, 2019 87.25 90.15 86.57 87.53 2,618,236 -7.81(-8.19%)
Jul 29, 2019 95.17 96.09 95.03 95.34 657,239 +0.31(+0.33%)
Jul 26, 2019 95.18 95.60 94.10 95.03 483,800 +0.43(+0.45%)
Jul 25, 2019 94.91 95.23 94.28 94.60 407,862 -0.46(-0.48%)
Jul 24, 2019 93.64 95.07 93.27 95.06 522,645 +0.55(+0.58%)
Jul 23, 2019 94.47 94.87 93.81 94.51 516,476 +0.28(+0.30%)
Jul 22, 2019 93.96 94.82 93.60 94.23 535,078 +0.40(+0.43%)
Jul 19, 2019 95.69 95.69 93.77 93.83 480,600 -1.50(-1.57%)
Jul 18, 2019 95.03 96.03 94.89 95.33 474,914 +0.23(+0.24%)
Jul 17, 2019 95.49 95.71 94.97 95.10 419,219 -0.20(-0.21%)
Jul 16, 2019 94.90 95.61 94.57 95.30 399,694 +0.29(+0.31%)
Jul 15, 2019 95.28 95.51 94.01 95.01 382,723 -0.17(-0.18%)
Jul 12, 2019 94.98 95.21 94.04 95.18 616,900 -0.65(-0.68%)
Jul 11, 2019 96.13 96.40 95.01 95.83 640,486 +0.01(+0.01%)
Jul 10, 2019 96.55 96.93 95.80 95.82 483,998 -0.38(-0.40%)
Jul 09, 2019 95.75 96.95 95.51 96.20 537,620 -0.25(-0.26%)
Jul 08, 2019 97.80 97.95 96.06 96.45 587,079 -2.01(-2.04%)
Jul 05, 2019 98.63 98.63 96.86 98.46 464,100 -0.33(-0.33%)
Jul 03, 2019 98.81 99.57 98.40 98.79 864,800 +0.35(+0.36%)
Jul 02, 2019 97.84 98.58 97.25 98.44 641,601 +0.80(+0.82%)
Jul 01, 2019 97.73 98.07 96.54 97.64 997,394 +1.30(+1.35%)
Jun 28, 2019 95.20 96.72 94.66 96.34 1,996,800 +1.34(+1.41%)
Jun 27, 2019 94.50 95.39 94.21 95.00 475,216 +1.09(+1.16%)
Jun 26, 2019 94.70 95.29 93.88 93.91 341,723 -0.60(-0.63%)
Jun 25, 2019 95.64 96.54 94.49 94.51 523,416 -0.97(-1.02%)
Jun 24, 2019 95.43 96.18 95.07 95.48 542,764 +0.13(+0.14%)
Jun 21, 2019 95.92 96.12 94.40 95.35 919,800 -0.71(-0.74%)
Jun 20, 2019 96.77 97.39 95.32 96.06 924,518 +0.26(+0.27%)
Jun 19, 2019 94.52 95.90 94.24 95.80 628,799 +1.31(+1.39%)
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%)
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.