PerkinElmer (NY: PKI )

140.97 USD +3.47 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 138.00 141.32 137.86 140.97 963,966 +3.47(+2.52%)
May 06, 2021 135.72 137.60 134.56 137.50 1,305,568 +0.93(+0.68%)
May 05, 2021 135.60 138.10 130.78 136.57 2,037,259 +8.76(+6.85%)
May 04, 2021 129.67 129.81 126.75 127.81 1,352,726 -2.75(-2.11%)
May 03, 2021 130.89 131.98 129.46 130.56 1,054,922 +0.93(+0.72%)
Apr 30, 2021 130.36 131.46 128.90 129.63 1,310,700 -0.87(-0.67%)
Apr 29, 2021 134.00 134.13 129.94 130.50 1,151,563 -3.39(-2.53%)
Apr 28, 2021 134.32 135.04 132.85 133.89 567,624 -1.12(-0.83%)
Apr 27, 2021 135.44 135.87 134.64 135.01 868,272 +0.03(+0.02%)
Apr 26, 2021 135.51 135.61 134.52 134.98 769,247 +0.01(+0.01%)
Apr 23, 2021 133.22 135.10 132.79 134.97 607,200 +1.58(+1.18%)
Apr 22, 2021 133.94 135.20 132.79 133.39 844,393 -0.55(-0.41%)
Apr 21, 2021 134.11 134.38 132.50 133.94 470,489 -0.42(-0.31%)
Apr 20, 2021 134.20 135.07 132.84 134.36 664,452 -0.23(-0.17%)
Apr 19, 2021 132.49 135.17 132.25 134.59 1,176,117 +1.43(+1.07%)
Apr 16, 2021 135.26 135.35 132.61 133.16 801,000 -1.47(-1.09%)
Apr 15, 2021 134.26 136.40 134.23 134.63 719,666 +1.78(+1.34%)
Apr 14, 2021 135.78 136.31 130.43 132.85 1,097,473 -2.50(-1.85%)
Apr 13, 2021 133.56 135.69 132.80 135.35 813,713 +2.73(+2.06%)
Apr 12, 2021 133.18 133.38 132.25 132.62 575,116 -0.77(-0.58%)
Apr 09, 2021 132.39 133.67 131.45 133.39 572,800 +1.83(+1.39%)
Apr 08, 2021 131.36 132.80 130.76 131.56 491,241 +1.38(+1.06%)
Apr 07, 2021 132.19 133.00 128.72 130.18 651,647 -2.79(-2.10%)
Apr 06, 2021 131.91 134.50 131.73 132.97 690,494 +1.98(+1.51%)
Apr 05, 2021 131.02 131.45 130.20 130.99 695,509 +1.11(+0.85%)
Apr 01, 2021 129.32 130.10 128.02 129.88 598,700 +1.59(+1.24%)
Mar 31, 2021 128.62 129.71 127.89 128.29 670,522 +0.56(+0.44%)
Mar 30, 2021 128.82 130.62 126.03 127.73 732,539 -0.92(-0.72%)
Mar 29, 2021 127.82 129.36 127.03 128.65 558,558 -0.90(-0.69%)
Mar 26, 2021 126.61 129.77 125.97 129.55 576,800 +3.70(+2.94%)
Mar 25, 2021 124.99 126.02 123.29 125.85 826,925 +0.65(+0.52%)
Mar 24, 2021 126.31 127.15 124.27 125.20 830,522 -2.05(-1.61%)
Mar 23, 2021 128.13 128.82 126.25 127.25 661,694 -0.88(-0.69%)
Mar 22, 2021 128.01 129.72 126.54 128.13 871,014 -0.27(-0.21%)
Mar 19, 2021 126.93 129.74 126.53 128.40 2,541,200 +1.84(+1.45%)
Mar 18, 2021 124.88 129.48 124.64 126.56 819,409 +0.17(+0.13%)
Mar 17, 2021 124.77 127.58 124.37 126.39 469,012 +0.43(+0.34%)
Mar 16, 2021 127.71 128.18 124.07 125.96 797,036 -0.67(-0.53%)
Mar 15, 2021 122.77 127.04 122.01 126.63 1,168,876 +3.53(+2.87%)
Mar 12, 2021 123.98 124.68 120.79 123.10 915,500 -3.14(-2.49%)
Mar 11, 2021 122.21 126.39 121.81 126.24 1,485,059 +5.89(+4.89%)
Mar 10, 2021 127.45 129.66 119.95 120.35 2,060,742 -5.61(-4.45%)
Mar 09, 2021 124.34 130.17 124.26 125.96 1,176,992 +4.40(+3.62%)
Mar 08, 2021 124.06 126.39 121.54 121.56 1,176,561 -2.49(-2.01%)
Mar 05, 2021 125.23 125.79 121.14 124.05 1,648,100 -0.17(-0.14%)
Mar 04, 2021 125.48 126.49 123.27 124.22 2,095,326 -2.16(-1.71%)
Mar 03, 2021 127.50 127.91 126.24 126.38 1,635,882 -1.15(-0.90%)
Mar 02, 2021 129.61 130.82 127.44 127.53 1,057,398 -2.19(-1.69%)
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.