Revvity Inc. Historical Data - PKN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Revvity Inc. (PKN)
Revvity Inc. (PKN) Historical

Revvity Inc. (PKN)

108.15

1.95

(1.84%)

Closed March 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.460193281178	108.65	109.85	108.15	45	108.86343284	DE
4	-14.05	-11.4975450082	122.2	122.65	106.9	92	110.35429155	DE
12	-0.2	-0.184586986617	108.35	122.65	105.05	65	111.92222793	DE
26	-2.1	-1.90476190476	110.25	122.65	101.4	59	110.70583306	DE
52	11.15	11.4948453608	97	122.65	93.7	66	106.63860453	DE
156	-1.1	-1.00686498856	109.25	122.65	75.4	126	94.60552127	DE
260	-1.1	-1.00686498856	109.25	122.65	75.4	126	94.60552127	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	109.15	0	0.00	109.15	109.15	109.15	0
1740691620	109.15	0	0.00	109.15	109.15	109.15	0
1740605220	109.15	0.4	0.37	109.85	109.85	109.15	50
1740518820	108.75	0	0.00	108.75	108.75	108.75	0
1740432420	108.75	0.6	0.55	108.8	108.8	108.75	76
1740173220	108.15	-2.25	-2.04	108.65	108.65	108.15	8
1740086820	110.4	1	0.91	109.6	110.4	109.6	86
1740000420	109.4	2.5	2.34	109.4	109.4	109.4	10
1739914020	106.9	0	0.00	106.9	106.9	106.9	0
1739827620	106.9	-0.1	-0.09	107.9	107.9	106.9	2
1739568420	107	-0.15	-0.14	107	107	107	500
1739482020	107.15	-0.7	-0.65	107.35	107.4	107.15	22
1739395620	107.85	-0.25	-0.23	107.85	107.85	107.85	10
1739309220	108.1	-3.2	-2.88	110.55	110.55	108	31
1739222820	111.3	-3.1	-2.71	119.4	120.5	111	496
1738963620	114.4	-3.35	-2.85	115.15	115.15	113	34
1738877220	117.75	-0.65	-0.55	117.9	117.9	117.6	40
1738790820	118.4	-0.5	-0.42	118.4	118.4	118.4	1
1738704420	118.9	-2.7	-2.22	118.9	118.9	118.9	1
1738618020	121.6	4.25	3.62	122.2	122.65	120.2	101
1738358820	117.35	0	0.00	117.35	117.35	117.35	0
1738272420	117.35	0	0.00	117.35	117.35	117.35	0
1738186020	117.35	-4.2	-3.46	121.25	121.25	117.35	36
1738099620	121.55	5.2	4.47	121	121.55	120.85	106
1738013220	116.35	-0.15	-0.13	116.35	116.35	116.35	7
1737754020	116.5	0.55	0.47	116.6	116.6	116.5	4
1737667620	115.95	-2.75	-2.32	116.9	116.9	115.5	125
1737581220	118.7	1.1	0.94	118.25	118.7	118.25	127
1737494820	117.6	3.45	3.02	117.6	117.6	117.6	3
1737408420	114.15	-3.1	-2.64	114.15	114.15	114.15	3
1737149220	117.25	0	0.00	117.25	117.25	117.25	0
1737062820	117.25	0	0.00	117.25	117.25	117.25	0
1736976420	117.25	-2.5	-2.09	117.95	118.9	117.25	16
1736890020	119.75	0	0.00	119.75	119.75	119.75	0
1736803620	119.75	7.25	6.44	119.4	119.75	119.4	170
1736544420	112.5	0.05	0.04	112.5	112.5	112.5	10
1736458020	112.45	-0.55	-0.49	112.45	112.45	112.45	40
1736371620	113	0	0.00	113	113	113	0
1736285220	113	2.15	1.94	111.5	113	111.5	4
1736198820	110.85	2.3	2.12	110.85	110.85	110.85	30
1735939620	108.55	-0.45	-0.41	108.55	108.55	108.55	1
1735853220	109	2.2	2.06	107.35	109.75	107.35	37
1735594020	106.8	-0.2	-0.19	106.8	106.8	106.8	1
1735334820	107	0.5	0.47	108.35	108.35	106.7	167
1734989220	106.5	0.1	0.09	107.95	107.95	106.5	2
1734730020	106.4	0.2	0.19	105.35	106.4	105.35	25
1734643620	106.2	-3.85	-3.50	105.05	106.2	105.05	174
1734557220	110.05	1.15	1.06	109	110.05	109	4
1734470820	108.9	-1.7	-1.54	108.9	108.9	108.9	12
1734384420	110.6	-1.4	-1.25	111.05	111.05	110.05	61
1734125220	112	1.45	1.31	112	112	112	7
1734038820	110.55	-3.1	-2.73	110.55	110.55	110.55	9
1733952420	113.65	0	0.00	113.65	113.65	113.65	0
1733866020	113.65	-0.05	-0.04	113.5	114	113.5	162
1733779620	113.7	2.7	2.43	110.75	113.7	108.45	102
1733520420	111	2.4	2.21	108.35	111	108.35	9
1733434020	108.6	-0.35	-0.32	109.35	109.35	108.6	66
1733347620	108.95	-1.55	-1.40	109.4	109.4	108	93
1733261220	110.5	0.05	0.05	110.5	110.5	110.5	1
1733174820	110.45	0.4	0.36	110.8	110.8	110.45	23

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions