PerkinElmer (NY: PKI )

128.78 USD -2.24 (-1.71%)
Official Closing Price Updated: 7:07 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 131.00 131.55 127.94 128.78 1,061,728 -2.24(-1.71%)
Feb 23, 2021 128.66 131.96 127.38 131.02 1,300,704 +1.30(+1.00%)
Feb 22, 2021 135.49 135.57 128.21 129.72 1,919,812 -7.07(-5.17%)
Feb 19, 2021 142.81 143.48 136.76 136.79 1,417,400 -5.81(-4.07%)
Feb 18, 2021 142.27 143.89 141.18 142.60 646,426 -1.82(-1.26%)
Feb 17, 2021 145.71 147.02 142.62 144.42 770,262 -2.07(-1.41%)
Feb 16, 2021 150.00 151.95 145.76 146.49 887,224 -4.08(-2.71%)
Feb 12, 2021 148.63 151.88 147.69 150.57 546,500 +1.87(+1.26%)
Feb 11, 2021 148.60 149.95 146.99 148.70 593,870 +1.48(+1.01%)
Feb 10, 2021 147.22 148.97 145.29 147.22 756,499 +1.60(+1.10%)
Feb 09, 2021 144.44 146.96 142.96 145.62 785,368 +1.07(+0.74%)
Feb 08, 2021 145.72 147.15 142.23 144.55 800,945 -0.48(-0.33%)
Feb 05, 2021 142.38 145.94 142.38 145.03 1,022,600 +2.66(+1.87%)
Feb 04, 2021 139.63 142.37 137.24 142.37 1,372,359 +2.65(+1.90%)
Feb 03, 2021 148.91 151.50 139.66 139.72 2,685,122 -11.41(-7.55%)
Feb 02, 2021 153.35 156.60 150.84 151.13 1,176,317 -0.80(-0.53%)
Feb 01, 2021 148.24 153.99 147.79 151.93 1,457,164 +4.86(+3.30%)
Jan 29, 2021 143.94 149.58 143.51 147.07 1,153,100 +2.33(+1.61%)
Jan 28, 2021 143.99 147.64 143.81 144.74 645,122 +3.01(+2.12%)
Jan 27, 2021 143.63 144.93 140.27 141.73 855,735 -4.51(-3.08%)
Jan 26, 2021 151.10 151.10 146.03 146.24 558,912 -4.81(-3.18%)
Jan 25, 2021 152.73 153.70 149.40 151.05 662,663 -0.86(-0.57%)
Jan 22, 2021 151.04 152.27 149.59 151.91 683,400 +1.32(+0.88%)
Jan 21, 2021 150.95 151.87 148.57 150.59 425,318 -0.67(-0.44%)
Jan 20, 2021 150.09 152.07 149.72 151.26 616,908 +1.97(+1.32%)
Jan 19, 2021 150.47 151.28 147.41 149.29 723,324 +0.77(+0.52%)
Jan 15, 2021 147.46 149.49 146.03 148.52 824,800 +0.39(+0.26%)
Jan 14, 2021 152.18 152.78 148.04 148.13 859,481 -3.39(-2.24%)
Jan 13, 2021 151.94 153.86 151.01 151.52 1,111,192 -0.46(-0.30%)
Jan 12, 2021 158.80 159.32 150.83 151.98 1,389,432 -7.27(-4.57%)
Jan 11, 2021 158.90 162.70 157.48 159.25 1,316,447 -0.51(-0.32%)
Jan 08, 2021 160.55 162.40 157.60 159.76 1,006,400 -0.77(-0.48%)
Jan 07, 2021 160.58 162.16 158.75 160.53 1,087,677 +4.16(+2.66%)
Jan 06, 2021 150.36 158.00 150.18 156.37 1,490,374 +4.47(+2.94%)
Jan 05, 2021 145.80 152.52 145.00 151.90 1,354,761 +6.39(+4.39%)
Jan 04, 2021 144.13 147.51 142.48 145.51 943,418 +2.01(+1.40%)
Dec 31, 2020 143.50 143.50 143.50 326,932 +2.92(+2.08%)
Dec 30, 2020 140.59 141.09 139.49 140.58 326,932 +0.75(+0.54%)
Dec 29, 2020 141.78 142.82 139.46 139.83 500,172 -0.88(-0.63%)
Dec 28, 2020 140.96 141.58 139.12 140.71 520,613 +1.00(+0.72%)
Dec 24, 2020 139.21 140.11 138.64 139.71 174,100 +0.39(+0.28%)
Dec 23, 2020 139.98 140.39 137.58 139.32 375,117 -0.54(-0.39%)
Dec 22, 2020 140.44 141.56 138.99 139.86 528,446 -0.76(-0.54%)
Dec 21, 2020 141.04 141.41 137.40 140.62 831,491 -2.08(-1.46%)
Dec 18, 2020 143.18 143.55 140.77 142.70 1,484,700 -0.72(-0.50%)
Dec 17, 2020 141.53 143.60 141.07 143.42 928,204 +2.62(+1.86%)
Dec 16, 2020 145.00 145.34 140.40 140.80 1,089,246 -4.40(-3.03%)
Dec 15, 2020 146.09 147.80 145.08 145.20 841,578 -0.12(-0.08%)
Dec 14, 2020 146.50 149.95 145.28 145.32 560,960 -0.75(-0.51%)
Dec 11, 2020 145.80 146.65 144.36 146.07 639,100 +0.16(+0.11%)
Dec 10, 2020 143.46 146.67 143.09 145.91 800,834 +2.00(+1.39%)
Dec 09, 2020 147.89 147.89 142.95 143.91 886,273 -4.00(-2.70%)
Dec 08, 2020 143.50 148.39 143.45 147.91 1,196,615 +4.02(+2.79%)
Dec 07, 2020 141.50 144.17 141.50 143.89 904,050 +2.11(+1.49%)
Dec 04, 2020 138.43 141.88 138.30 141.78 750,200 +3.76(+2.72%)
Dec 03, 2020 139.06 139.32 137.62 138.02 699,617 -0.56(-0.40%)
Dec 02, 2020 137.93 139.40 135.74 138.58 993,232 +1.38(+1.01%)
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.