Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PerkinElmer (NY: PKI )

N/A 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 (%)
Jan 31, 2003 7.900 7.970 7.690 7.800 663,000 -0.17(-2.13%)
Jan 30, 2003 8.050 8.120 7.820 7.970 444,700 -0.01(-0.13%)
Jan 29, 2003 7.950 8.050 7.720 7.980 592,500 -0.02(-0.25%)
Jan 28, 2003 8.150 8.190 7.920 8.000 1,143,300 +0.10(+1.27%)
Jan 27, 2003 7.900 7.910 7.550 7.900 1,574,500 -0.27(-3.30%)
Jan 24, 2003 8.150 8.250 8.010 8.170 652,800 -0.08(-0.97%)
Jan 23, 2003 8.040 8.300 8.040 8.250 450,600 +0.13(+1.60%)
Jan 22, 2003 8.200 8.290 8.030 8.120 330,500 -0.08(-0.98%)
Jan 21, 2003 8.450 8.550 8.150 8.200 468,100 -0.27(-3.19%)
Jan 17, 2003 8.760 8.760 8.370 8.470 711,800 -0.29(-3.31%)
Jan 16, 2003 8.730 8.880 8.610 8.760 499,400 +0.10(+1.15%)
Jan 15, 2003 9.150 9.180 8.600 8.660 571,100 -0.46(-5.04%)
Jan 14, 2003 8.670 9.120 8.670 9.120 767,400 +0.46(+5.31%)
Jan 13, 2003 8.710 8.860 8.600 8.660 873,500 +0.00(+0.00%)
Jan 10, 2003 8.410 8.700 8.190 8.660 693,500 +0.16(+1.88%)
Jan 09, 2003 8.430 8.700 8.420 8.500 828,900 +0.17(+2.04%)
Jan 08, 2003 8.600 8.600 8.300 8.330 706,800 -0.27(-3.14%)
Jan 07, 2003 8.890 9.060 8.600 8.600 654,400 -0.28(-3.15%)
Jan 06, 2003 8.430 9.000 8.420 8.880 761,000 +0.35(+4.10%)
Jan 03, 2003 8.830 8.880 8.500 8.530 788,200 -0.30(-3.40%)
Jan 02, 2003 8.350 8.830 8.120 8.830 646,300 +0.58(+7.03%)
Dec 31, 2002 7.900 8.350 7.850 8.250 982,900 +0.25(+3.12%)
Dec 30, 2002 8.150 8.200 7.880 8.000 756,800 -0.05(-0.62%)
Dec 27, 2002 8.250 8.250 7.860 8.050 434,600 +0.16(+2.03%)
Dec 26, 2002 7.700 7.980 7.670 7.890 665,400 +0.11(+1.41%)
Dec 24, 2002 7.800 7.900 7.690 7.780 228,200 -0.19(-2.38%)
Dec 23, 2002 7.800 8.000 7.750 7.970 878,400 +0.17(+2.18%)
Dec 20, 2002 7.930 8.170 7.700 7.800 1,226,000 -0.12(-1.52%)
Dec 19, 2002 8.250 8.350 7.900 7.920 873,200 -0.40(-4.81%)
Dec 18, 2002 8.200 8.480 8.100 8.320 975,800 +0.05(+0.60%)
Dec 17, 2002 8.300 8.360 8.230 8.270 422,600 +0.07(+0.85%)
Dec 16, 2002 8.250 8.270 8.100 8.200 634,000 -0.04(-0.49%)
Dec 13, 2002 8.440 8.450 8.130 8.240 664,900 -0.30(-3.51%)
Dec 12, 2002 8.500 8.580 8.400 8.540 1,113,100 -0.06(-0.70%)
Dec 11, 2002 8.250 8.650 8.110 8.600 1,073,600 +0.40(+4.88%)
Dec 10, 2002 8.000 8.270 7.850 8.200 624,600 +0.20(+2.50%)
Dec 09, 2002 8.150 8.150 7.670 8.000 1,097,600 -0.20(-2.44%)
Dec 06, 2002 7.950 8.330 7.910 8.200 703,500 -0.04(-0.49%)
Dec 05, 2002 8.330 8.450 8.110 8.240 849,200 -0.09(-1.08%)
Dec 04, 2002 8.450 8.500 8.130 8.330 993,000 -0.37(-4.25%)
Dec 03, 2002 8.750 8.780 8.390 8.700 800,400 -0.14(-1.58%)
Dec 02, 2002 8.880 8.990 8.580 8.840 967,700 +0.28(+3.27%)
Nov 29, 2002 8.500 8.790 8.410 8.560 1,771,400 -0.10(-1.15%)
Nov 27, 2002 8.580 8.900 8.580 8.660 788,100 +0.08(+0.93%)
Nov 26, 2002 8.850 8.950 8.500 8.580 767,400 -0.32(-3.60%)
Nov 25, 2002 8.600 8.910 8.550 8.900 1,075,500 +0.40(+4.71%)
Nov 22, 2002 8.450 8.580 8.410 8.500 805,400 +0.05(+0.59%)
Nov 21, 2002 7.950 8.480 7.950 8.450 1,269,500 +0.67(+8.61%)
Nov 20, 2002 7.650 7.930 7.530 7.780 680,000 +0.18(+2.37%)
Nov 19, 2002 7.500 7.930 7.250 7.600 977,700 +0.07(+0.93%)
Nov 18, 2002 7.750 7.950 7.440 7.530 599,400 -0.02(-0.26%)
Nov 15, 2002 7.530 7.600 7.420 7.550 721,900 -0.01(-0.13%)
Nov 14, 2002 7.500 7.700 7.420 7.560 994,900 +0.21(+2.86%)
Nov 13, 2002 7.200 7.610 6.750 7.350 2,076,900 +0.13(+1.80%)
Nov 12, 2002 7.250 7.380 7.180 7.220 1,499,100 +0.10(+1.40%)
Nov 11, 2002 7.530 7.530 7.100 7.120 533,300 -0.46(-6.07%)
Nov 08, 2002 7.600 7.830 7.500 7.580 1,334,500 +0.13(+1.74%)
Nov 07, 2002 7.320 7.660 7.250 7.450 804,700 -0.05(-0.67%)
Nov 06, 2002 7.500 7.690 7.420 7.500 958,800 +0.17(+2.32%)
Nov 05, 2002 7.380 7.430 7.100 7.330 744,600 +0.03(+0.41%)
Nov 04, 2002 8.000 8.000 7.250 7.300 1,994,000 +0.00(+0.00%)
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.