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 (%)
Apr 30, 2003 9.990 10.06 9.840 9.920 1,073,300 -0.13(-1.29%)
Apr 29, 2003 9.780 10.05 9.780 10.05 1,345,600 +0.25(+2.55%)
Apr 28, 2003 9.440 9.800 9.280 9.800 1,453,200 +0.40(+4.26%)
Apr 25, 2003 9.060 9.400 9.000 9.400 770,600 +0.24(+2.62%)
Apr 24, 2003 9.500 9.530 9.090 9.160 891,500 -0.69(-7.01%)
Apr 23, 2003 9.800 10.08 9.680 9.850 800,900 +0.08(+0.82%)
Apr 22, 2003 9.250 9.770 9.150 9.770 1,759,300 +0.58(+6.31%)
Apr 21, 2003 9.100 9.360 9.100 9.190 1,689,200 +0.09(+0.99%)
Apr 17, 2003 8.850 9.100 8.850 9.100 757,200 +0.20(+2.25%)
Apr 16, 2003 9.050 9.060 8.870 8.900 347,500 -0.10(-1.11%)
Apr 15, 2003 8.800 9.130 8.750 9.000 819,600 +0.10(+1.12%)
Apr 14, 2003 8.850 9.060 8.830 8.900 572,600 +0.05(+0.56%)
Apr 11, 2003 8.910 9.200 8.820 8.850 467,600 +0.04(+0.45%)
Apr 10, 2003 8.900 8.900 8.790 8.810 485,200 -0.09(-1.01%)
Apr 09, 2003 8.900 9.100 8.900 8.900 507,400 -0.10(-1.11%)
Apr 08, 2003 9.120 9.140 8.960 9.000 665,800 -0.08(-0.88%)
Apr 07, 2003 9.200 9.400 9.050 9.080 792,600 +0.07(+0.78%)
Apr 04, 2003 9.440 9.440 9.010 9.010 1,292,300 -0.49(-5.16%)
Apr 03, 2003 9.350 9.650 9.220 9.500 1,309,600 +0.21(+2.26%)
Apr 02, 2003 9.110 9.350 9.110 9.290 685,800 +0.28(+3.11%)
Apr 01, 2003 8.900 9.010 8.770 9.010 831,200 +0.12(+1.35%)
Mar 31, 2003 9.050 9.050 8.850 8.890 334,500 -0.32(-3.47%)
Mar 28, 2003 9.040 9.210 8.900 9.210 747,200 +0.17(+1.88%)
Mar 27, 2003 8.900 9.130 8.700 9.040 771,800 +0.09(+1.01%)
Mar 26, 2003 9.080 9.180 8.800 8.950 1,184,800 -0.09(-1.00%)
Mar 25, 2003 8.700 9.230 8.650 9.040 1,294,600 +0.33(+3.79%)
Mar 24, 2003 8.890 8.890 8.520 8.710 815,700 -0.19(-2.13%)
Mar 21, 2003 8.700 8.920 8.600 8.900 1,428,000 +0.32(+3.73%)
Mar 20, 2003 8.700 8.990 8.580 8.580 387,700 -0.22(-2.50%)
Mar 19, 2003 8.660 8.840 8.400 8.800 580,100 +0.15(+1.73%)
Mar 18, 2003 8.710 8.950 8.650 8.650 542,800 -0.05(-0.57%)
Mar 17, 2003 8.320 8.850 8.150 8.700 483,000 +0.38(+4.57%)
Mar 14, 2003 8.380 8.520 8.250 8.320 433,800 +0.04(+0.48%)
Mar 13, 2003 8.000 8.280 8.000 8.280 453,700 +0.24(+2.99%)
Mar 12, 2003 8.000 8.060 7.790 8.040 370,300 +0.05(+0.63%)
Mar 11, 2003 8.010 8.140 7.920 7.990 476,000 -0.05(-0.62%)
Mar 10, 2003 8.190 8.190 7.980 8.040 411,500 -0.18(-2.19%)
Mar 07, 2003 8.170 8.260 8.000 8.220 650,900 +0.05(+0.61%)
Mar 06, 2003 8.260 8.260 8.130 8.170 578,200 -0.10(-1.21%)
Mar 05, 2003 8.170 8.270 8.160 8.270 560,200 +0.11(+1.35%)
Mar 04, 2003 8.150 8.230 8.110 8.160 1,014,700 -0.03(-0.37%)
Mar 03, 2003 8.500 8.600 8.170 8.190 1,055,000 -0.29(-3.42%)
Feb 28, 2003 8.350 8.530 8.350 8.480 858,100 +0.13(+1.56%)
Feb 27, 2003 7.980 8.370 7.920 8.350 1,427,300 +0.37(+4.64%)
Feb 26, 2003 7.940 7.990 7.850 7.980 523,000 +0.04(+0.50%)
Feb 25, 2003 7.840 7.940 7.770 7.940 486,400 +0.00(+0.00%)
Feb 24, 2003 8.050 8.050 7.800 7.940 335,300 -0.14(-1.73%)
Feb 21, 2003 7.960 8.080 7.860 8.080 593,100 +0.22(+2.80%)
Feb 20, 2003 7.810 7.990 7.750 7.860 606,200 +0.06(+0.77%)
Feb 19, 2003 7.800 7.880 7.770 7.800 860,600 +0.00(+0.00%)
Feb 18, 2003 7.630 7.800 7.460 7.800 656,500 +0.30(+4.00%)
Feb 14, 2003 7.680 7.780 7.280 7.500 686,000 -0.14(-1.83%)
Feb 13, 2003 7.370 7.650 7.230 7.640 429,100 +0.17(+2.28%)
Feb 12, 2003 7.420 7.500 7.380 7.470 291,700 -0.01(-0.13%)
Feb 11, 2003 7.500 7.590 7.300 7.480 1,209,400 +0.07(+0.94%)
Feb 10, 2003 7.610 7.610 7.330 7.410 913,200 -0.20(-2.63%)
Feb 07, 2003 7.720 7.800 7.500 7.610 430,600 -0.11(-1.42%)
Feb 06, 2003 7.760 7.830 7.330 7.720 768,500 -0.04(-0.52%)
Feb 05, 2003 7.480 7.760 7.440 7.760 600,300 +0.22(+2.92%)
Feb 04, 2003 7.450 7.600 7.220 7.540 1,204,400 -0.06(-0.79%)
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.