PKI: Historical Prices for PERKIN ELMER INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.20	19.27	18.87	19.04	1,335,700	19.04
19-Nov-09	19.66	19.75	19.26	19.36	746,600	19.36
18-Nov-09	19.91	19.91	19.53	19.79	989,400	19.79
17-Nov-09	19.73	20.12	19.67	19.90	1,845,300	19.90
16-Nov-09	19.47	19.87	19.43	19.76	881,900	19.76
13-Nov-09	19.35	19.63	19.21	19.43	731,400	19.43
12-Nov-09	19.61	19.68	19.28	19.34	516,800	19.34
11-Nov-09	19.66	19.68	19.39	19.60	979,500	19.60
10-Nov-09	19.48	19.62	19.36	19.60	1,075,100	19.60
9-Nov-09	19.14	19.44	18.89	19.41	977,300	19.41
6-Nov-09	18.78	19.07	18.69	18.94	783,600	18.94
5-Nov-09	18.60	18.99	18.60	18.92	773,000	18.92
4-Nov-09	18.64	18.75	18.46	18.48	1,635,500	18.48
3-Nov-09	18.63	18.63	18.22	18.51	1,941,700	18.51
2-Nov-09	18.67	18.99	18.56	18.70	1,943,500	18.70
30-Oct-09	19.38	20.50	18.50	18.61	3,189,600	18.61
29-Oct-09	18.54	19.05	18.41	18.97	2,205,500	18.97
28-Oct-09	19.22	19.23	18.44	18.45	1,247,000	18.45
27-Oct-09	19.49	19.49	19.02	19.23	1,466,900	19.23
26-Oct-09	19.73	19.95	19.32	19.33	1,158,900	19.33
23-Oct-09	19.80	19.97	19.65	19.73	1,030,200	19.73
22-Oct-09	20.07	20.08	19.74	19.80	2,254,800	19.80
21-Oct-09	20.08	20.39	19.97	19.99	1,559,500	19.99
21-Oct-09	$ 0.07 Dividend
20-Oct-09	20.94	20.94	20.10	20.21	1,941,300	20.14
19-Oct-09	20.70	21.05	20.54	20.99	1,174,900	20.92
16-Oct-09	20.78	20.89	20.57	20.63	1,464,600	20.56
15-Oct-09	20.53	21.09	20.48	20.91	3,124,600	20.84
14-Oct-09	19.84	20.55	19.82	20.55	1,461,100	20.48
13-Oct-09	19.52	19.74	19.48	19.71	703,800	19.64
12-Oct-09	19.65	19.72	19.43	19.51	415,800	19.44
9-Oct-09	19.59	19.70	19.48	19.63	538,200	19.56
8-Oct-09	19.54	19.83	19.46	19.56	808,200	19.49
7-Oct-09	19.25	19.45	19.13	19.43	688,300	19.36
6-Oct-09	19.28	19.62	18.67	19.33	1,054,900	19.26
5-Oct-09	18.98	19.23	18.62	19.19	1,101,100	19.12
2-Oct-09	18.60	19.03	18.60	18.78	1,768,000	18.71
1-Oct-09	19.14	19.18	18.77	18.77	1,225,300	18.70
30-Sep-09	19.45	19.45	18.83	19.24	1,480,400	19.17
29-Sep-09	19.45	19.54	19.22	19.42	985,400	19.35
28-Sep-09	19.35	19.64	19.31	19.38	1,106,900	19.31
25-Sep-09	19.17	19.35	18.98	19.31	1,068,200	19.24
24-Sep-09	19.66	19.84	18.96	19.14	1,655,700	19.07
23-Sep-09	19.93	20.00	19.49	19.65	1,527,800	19.58
22-Sep-09	19.84	19.93	19.63	19.82	1,702,500	19.75
21-Sep-09	19.96	20.08	19.60	19.80	1,431,500	19.73
18-Sep-09	20.16	20.25	19.99	20.15	1,860,400	20.08
17-Sep-09	20.00	20.26	20.00	20.06	2,063,100	19.99
16-Sep-09	19.35	20.08	19.22	20.07	819,400	20.00
15-Sep-09	19.25	19.37	18.95	19.28	764,900	19.21
14-Sep-09	19.19	19.43	19.17	19.31	892,900	19.24
11-Sep-09	19.50	19.69	19.24	19.25	939,700	19.18
10-Sep-09	18.58	19.45	18.40	19.40	1,501,100	19.33
9-Sep-09	18.15	18.71	18.15	18.60	647,100	18.54
8-Sep-09	18.17	18.26	17.89	18.17	831,200	18.11
4-Sep-09	17.51	18.12	17.46	18.07	912,100	18.01
3-Sep-09	17.59	17.73	17.38	17.49	1,029,900	17.43
2-Sep-09	17.80	17.91	17.48	17.56	885,600	17.50
1-Sep-09	18.17	18.65	17.83	17.88	1,141,100	17.82
31-Aug-09	18.10	18.28	17.91	18.25	963,100	18.19
28-Aug-09	18.42	18.60	18.06	18.20	647,200	18.14
27-Aug-09	18.15	18.43	17.96	18.37	1,004,400	18.31
26-Aug-09	17.96	18.25	17.91	18.14	1,667,700	18.08
25-Aug-09	18.31	18.45	18.01	18.01	916,000	17.95
24-Aug-09	18.29	18.46	18.14	18.26	892,300	18.20
21-Aug-09	17.80	18.26	17.75	18.21	1,218,200	18.15
20-Aug-09	17.42	17.82	17.28	17.75	1,523,800	17.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions