Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PerkinElmer (NY: PKI )

115.24 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 15, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	187.70	187.76	183.04	184.08	603,122	-3.14(-1.68%)
Aug 30, 2021	183.12	188.57	182.83	187.22	622,074	+5.02(+2.76%)
Aug 27, 2021	183.47	186.11	181.88	182.19	440,112	-0.77(-0.42%)
Aug 26, 2021	183.72	185.19	181.40	182.96	395,083	-1.33(-0.72%)
Aug 25, 2021	181.07	184.66	180.55	184.30	503,540	+2.81(+1.55%)
Aug 24, 2021	180.97	182.44	180.04	181.49	909,173	+0.69(+0.38%)
Aug 23, 2021	181.93	182.90	180.57	180.80	500,781	+0.41(+0.23%)
Aug 20, 2021	181.40	183.28	179.74	180.39	500,134	-0.67(-0.37%)
Aug 19, 2021	179.36	182.07	178.58	181.06	626,111	+0.70(+0.39%)
Aug 18, 2021	182.15	184.05	180.31	180.36	625,725	-1.77(-0.97%)
Aug 17, 2021	183.34	184.07	180.01	182.13	705,867	-1.75(-0.95%)
Aug 16, 2021	182.58	184.31	180.96	183.89	733,011	+1.49(+0.82%)
Aug 13, 2021	181.21	182.64	180.95	182.39	356,352	+0.82(+0.45%)
Aug 12, 2021	179.19	181.70	178.37	181.58	668,607	+3.05(+1.71%)
Aug 11, 2021	183.50	183.65	177.36	178.53	1,112,699	-4.25(-2.33%)
Aug 10, 2021	186.11	186.89	182.37	182.78	891,492	-3.17(-1.70%)
Aug 09, 2021	185.46	186.88	183.28	185.95	602,862	+1.24(+0.67%)
Aug 06, 2021	185.22	185.50	182.50	184.71	483,714	-1.61(-0.87%)
Aug 05, 2021	186.14	187.66	183.49	186.32	659,766	+0.20(+0.11%)
Aug 04, 2021	185.00	186.97	183.05	186.12	911,949	+1.77(+0.96%)
Aug 03, 2021	183.28	186.41	182.77	184.35	1,084,417	+1.22(+0.67%)
Aug 02, 2021	182.64	184.95	180.66	183.12	1,283,491	+1.60(+0.88%)
Jul 30, 2021	178.39	183.13	177.03	181.52	1,203,865	+2.92(+1.63%)
Jul 29, 2021	174.72	179.50	174.00	178.60	1,237,067	+4.82(+2.77%)
Jul 28, 2021	169.53	174.59	168.85	173.78	1,127,520	+4.28(+2.53%)
Jul 27, 2021	172.57	172.57	167.22	169.49	953,529	-1.94(-1.13%)
Jul 26, 2021	161.37	172.71	160.40	171.44	2,012,425	+7.74(+4.73%)
Jul 23, 2021	160.13	163.94	160.13	163.70	870,140	+4.26(+2.67%)
Jul 22, 2021	156.93	160.04	156.83	159.43	783,300	+3.42(+2.19%)
Jul 21, 2021	155.03	156.18	153.03	156.02	801,714	+1.25(+0.80%)
Jul 20, 2021	154.35	156.22	153.40	154.77	645,425	+0.47(+0.30%)
Jul 19, 2021	151.72	154.59	151.72	154.30	841,100	+0.81(+0.53%)
Jul 16, 2021	152.63	154.47	151.46	153.50	530,286	+0.93(+0.61%)
Jul 15, 2021	150.92	152.98	150.79	152.57	320,196	+1.25(+0.83%)
Jul 14, 2021	153.08	153.40	150.84	151.32	502,420	-1.16(-0.76%)
Jul 13, 2021	153.11	154.29	152.29	152.48	499,304	-1.41(-0.92%)
Jul 12, 2021	153.72	155.58	153.56	153.89	486,910	+0.61(+0.40%)
Jul 09, 2021	154.26	154.60	152.08	153.29	435,475	+0.03(+0.02%)
Jul 08, 2021	151.64	153.78	150.24	153.26	629,752	-1.12(-0.72%)
Jul 07, 2021	156.70	156.83	154.15	154.37	501,589	-0.96(-0.62%)
Jul 06, 2021	154.89	155.52	153.63	155.33	658,962	+0.44(+0.28%)
Jul 02, 2021	154.21	155.43	153.14	154.89	498,729	+0.97(+0.63%)
Jul 01, 2021	153.55	154.70	152.29	153.92	693,563	+0.19(+0.12%)
Jun 30, 2021	154.75	155.67	152.96	153.74	633,703	-1.42(-0.92%)
Jun 29, 2021	154.06	156.40	153.08	155.16	549,652	+0.99(+0.64%)
Jun 28, 2021	152.33	154.43	151.53	154.17	509,977	+2.41(+1.59%)
Jun 25, 2021	150.35	152.33	148.12	151.76	1,129,102	+0.88(+0.58%)
Jun 24, 2021	155.14	155.91	148.89	150.89	1,196,006	-3.09(-2.00%)
Jun 23, 2021	152.61	154.99	152.49	153.97	865,128	+1.44(+0.95%)
Jun 22, 2021	152.35	154.92	151.35	152.53	749,063	+0.77(+0.50%)
Jun 21, 2021	150.77	152.04	148.61	151.76	584,883	+1.73(+1.16%)
Jun 18, 2021	148.98	150.96	148.16	150.03	1,004,843	+1.00(+0.67%)
Jun 17, 2021	147.61	150.00	146.98	149.04	689,051	+0.84(+0.56%)
Jun 16, 2021	147.75	149.50	146.84	148.20	739,887	+0.74(+0.50%)
Jun 15, 2021	148.29	148.29	146.08	147.46	514,992	+0.96(+0.65%)
Jun 14, 2021	146.10	146.63	144.97	146.51	456,357	+0.34(+0.23%)
Jun 11, 2021	145.62	146.54	144.72	146.17	680,823	+0.70(+0.48%)
Jun 10, 2021	141.72	145.58	141.08	145.47	559,784	+4.69(+3.33%)
Jun 09, 2021	139.67	142.07	139.67	140.78	492,450	+1.67(+1.20%)
Jun 08, 2021	137.93	139.97	137.76	139.11	659,414	+2.19(+1.60%)
Jun 07, 2021	138.16	138.74	136.89	136.92	469,164	-1.43(-1.04%)
Jun 04, 2021	139.17	139.61	138.27	138.35	410,662	+0.35(+0.25%)
Jun 03, 2021	138.06	138.64	136.76	138.00	466,248	-0.56(-0.40%)
Jun 02, 2021	140.84	141.24	138.15	138.56	986,148	-2.58(-1.83%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

PerkinElmer (NY: PKI )

Historical Prices