PerkinElmer (NY: PKI )

143.54 -0.57 (-0.40%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 145.54 145.67 142.18 144.11 475,975 -2.37(-1.62%)
May 23, 2022 148.29 148.51 145.16 146.48 655,873 -0.25(-0.17%)
May 20, 2022 144.39 146.92 142.58 146.73 712,638 +3.18(+2.22%)
May 19, 2022 141.75 144.70 140.18 143.55 993,478 +1.06(+0.74%)
May 18, 2022 144.09 145.26 141.07 142.49 776,396 -5.14(-3.48%)
May 17, 2022 148.87 150.04 145.90 147.63 594,969 +0.84(+0.57%)
May 16, 2022 147.06 149.60 145.71 146.79 652,126 -1.82(-1.22%)
May 13, 2022 145.69 148.81 145.44 148.61 1,168,025 +5.76(+4.03%)
May 12, 2022 141.41 144.23 139.70 142.85 663,514 +0.80(+0.56%)
May 11, 2022 144.53 146.44 141.86 142.05 697,684 -2.97(-2.05%)
May 10, 2022 145.31 146.30 140.74 145.02 934,017 +2.57(+1.80%)
May 09, 2022 145.88 147.09 141.59 142.45 1,032,261 -5.42(-3.67%)
May 06, 2022 146.13 148.87 142.90 147.87 1,311,189 -0.05(-0.03%)
May 05, 2022 156.19 156.22 146.59 147.92 1,158,488 -9.16(-5.83%)
May 04, 2022 148.28 158.15 140.54 157.08 2,025,333 +4.22(+2.76%)
May 03, 2022 147.16 155.33 147.16 152.86 1,346,284 +4.97(+3.36%)
May 02, 2022 146.17 148.86 143.85 147.89 1,023,234 +1.28(+0.87%)
Apr 29, 2022 146.12 151.02 145.62 146.61 1,135,825 +0.20(+0.14%)
Apr 28, 2022 145.00 148.15 143.67 146.41 734,930 +3.98(+2.79%)
Apr 27, 2022 142.87 145.70 141.93 142.43 712,178 -0.16(-0.11%)
Apr 26, 2022 148.07 148.63 142.22 142.59 1,073,326 -6.94(-4.64%)
Apr 25, 2022 150.82 150.82 146.12 149.53 1,203,431 -3.06(-2.01%)
Apr 22, 2022 157.84 158.19 152.22 152.59 696,806 -6.88(-4.31%)
Apr 21, 2022 164.53 164.53 159.27 159.47 558,453 -4.68(-2.85%)
Apr 20, 2022 161.19 165.23 160.21 164.15 525,620 +3.35(+2.08%)
Apr 19, 2022 160.43 161.66 158.88 160.80 605,927 +0.42(+0.26%)
Apr 18, 2022 161.48 161.85 158.77 160.38 389,005 -1.04(-0.64%)
Apr 14, 2022 164.23 164.70 161.18 161.42 569,728 -2.75(-1.68%)
Apr 13, 2022 160.65 164.80 160.62 164.17 512,721 +2.91(+1.80%)
Apr 12, 2022 166.02 167.18 160.26 161.26 558,191 -4.51(-2.72%)
Apr 11, 2022 171.17 171.62 165.46 165.77 556,545 -6.72(-3.90%)
Apr 08, 2022 171.85 174.10 170.62 172.49 654,649 +0.08(+0.05%)
Apr 07, 2022 166.27 173.65 166.27 172.41 829,557 +6.30(+3.79%)
Apr 06, 2022 164.34 166.82 161.37 166.11 718,012 -0.06(-0.04%)
Apr 05, 2022 168.50 169.00 166.03 166.17 833,268 -3.69(-2.17%)
Apr 04, 2022 171.56 173.04 169.32 169.86 510,660 -1.71(-1.00%)
Apr 01, 2022 175.72 175.73 168.23 171.57 925,215 -2.89(-1.66%)
Mar 31, 2022 178.07 179.58 174.43 174.46 837,151 -4.03(-2.26%)
Mar 30, 2022 179.96 180.96 177.11 178.49 406,940 -1.79(-0.99%)
Mar 29, 2022 180.30 181.66 178.87 180.28 437,805 +2.93(+1.65%)
Mar 28, 2022 177.59 179.15 176.29 177.35 508,107 +0.55(+0.31%)
Mar 25, 2022 180.33 180.59 174.17 176.80 518,968 -2.54(-1.42%)
Mar 24, 2022 177.50 179.35 176.00 179.34 382,213 +2.69(+1.52%)
Mar 23, 2022 182.83 182.83 176.57 176.65 630,484 -7.89(-4.28%)
Mar 22, 2022 180.47 184.75 179.81 184.54 567,231 +3.90(+2.16%)
Mar 21, 2022 181.19 182.97 178.75 180.64 652,211 -1.75(-0.96%)
Mar 18, 2022 177.60 182.76 176.66 182.39 1,189,839 +4.03(+2.26%)
Mar 17, 2022 175.55 179.25 175.06 178.36 562,001 +2.26(+1.28%)
Mar 16, 2022 170.25 176.38 170.25 176.10 955,661 +7.22(+4.28%)
Mar 15, 2022 164.46 169.00 163.28 168.88 852,766 +6.57(+4.05%)
Mar 14, 2022 167.55 170.34 161.80 162.31 957,944 -3.58(-2.16%)
Mar 11, 2022 173.41 174.36 165.50 165.89 820,138 -6.45(-3.74%)
Mar 10, 2022 170.37 173.44 170.03 172.34 454,502 -0.24(-0.14%)
Mar 09, 2022 169.46 172.82 168.34 172.58 860,882 +7.27(+4.40%)
Mar 08, 2022 170.56 173.36 165.21 165.31 1,174,558 -6.95(-4.03%)
Mar 07, 2022 176.01 176.01 170.37 172.26 749,311 -4.17(-2.36%)
Mar 04, 2022 176.35 177.99 172.75 176.43 841,660 -2.57(-1.44%)
Mar 03, 2022 178.86 179.29 175.81 179.00 493,043 +1.69(+0.95%)
Mar 02, 2022 176.69 179.04 175.72 177.31 590,233 +0.11(+0.06%)
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.