Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perry Ellis Int (NQ: PERY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2012 19.73 19.80 19.38 19.65 50,322 +0.02(+0.10%)
Aug 30, 2012 19.43 19.67 19.34 19.63 37,329 +0.10(+0.54%)
Aug 29, 2012 19.23 19.63 18.99 19.53 56,894 +0.65(+3.43%)
Aug 27, 2012 18.70 19.22 18.70 18.88 45,707 +0.30(+1.64%)
Aug 24, 2012 18.63 18.74 18.44 18.58 99,603 -0.10(-0.56%)
Aug 23, 2012 18.40 19.01 18.27 18.68 113,269 +0.20(+1.08%)
Aug 22, 2012 18.30 18.82 18.30 18.48 149,653 +0.09(+0.47%)
Aug 21, 2012 17.79 18.60 17.79 18.40 169,295 +0.72(+4.10%)
Aug 20, 2012 17.44 17.90 17.25 17.67 107,509 +0.14(+0.82%)
Aug 17, 2012 17.92 18.00 17.45 17.53 241,642 -0.39(-2.18%)
Aug 16, 2012 17.20 18.21 16.93 17.92 505,554 -3.31(-15.58%)
Aug 15, 2012 19.59 21.23 19.48 21.23 323,258 +1.73(+8.85%)
Aug 14, 2012 19.16 19.68 19.01 19.50 117,865 +0.36(+1.89%)
Aug 13, 2012 18.41 19.21 18.27 19.14 128,094 +0.55(+2.97%)
Aug 10, 2012 18.58 18.67 18.40 18.59 21,986 -0.01(-0.05%)
Aug 09, 2012 18.36 18.73 18.01 18.60 28,725 +0.17(+0.93%)
Aug 08, 2012 18.33 18.70 18.14 18.42 18,711 -0.08(-0.41%)
Aug 07, 2012 18.47 18.79 18.44 18.50 54,154 +0.23(+1.25%)
Aug 06, 2012 18.00 18.59 18.00 18.27 52,758 +0.33(+1.86%)
Aug 03, 2012 17.29 18.10 17.20 17.94 68,216 +1.01(+5.97%)
Aug 02, 2012 17.42 17.56 16.92 16.93 46,790 -0.61(-3.48%)
Aug 01, 2012 17.99 17.99 17.54 17.54 54,166 -0.43(-2.39%)
Jul 31, 2012 17.96 18.19 17.85 17.97 44,977 -0.14(-0.79%)
Jul 30, 2012 18.41 18.55 17.92 18.11 29,346 -0.32(-1.76%)
Jul 27, 2012 18.00 18.45 17.97 18.43 54,897 +0.52(+2.93%)
Jul 26, 2012 17.97 17.97 17.74 17.91 24,232 +0.19(+1.08%)
Jul 25, 2012 17.89 18.07 17.62 17.72 62,480 -0.11(-0.64%)
Jul 24, 2012 18.41 18.41 17.72 17.83 75,936 -0.46(-2.50%)
Jul 23, 2012 18.42 18.46 18.05 18.29 34,350 -0.48(-2.54%)
Jul 20, 2012 19.07 19.26 18.49 18.77 41,834 -0.50(-2.57%)
Jul 19, 2012 18.71 19.37 18.71 19.26 44,697 +0.38(+2.02%)
Jul 18, 2012 18.72 18.94 18.44 18.88 41,357 +0.18(+0.97%)
Jul 17, 2012 18.90 19.01 18.44 18.70 39,418 +0.16(+0.87%)
Jul 16, 2012 18.96 19.09 18.45 18.54 96,675 -0.53(-2.80%)
Jul 13, 2012 18.98 19.41 18.88 19.07 159,541 +0.23(+1.21%)
Jul 12, 2012 19.29 19.29 18.76 18.84 164,735 -0.60(-3.09%)
Jul 11, 2012 19.01 19.49 19.01 19.44 87,160 +0.37(+1.95%)
Jul 10, 2012 19.27 19.44 18.96 19.07 83,632 -0.12(-0.65%)
Jul 09, 2012 19.85 19.89 19.06 19.20 248,263 -0.70(-3.50%)
Jul 06, 2012 19.60 20.11 19.57 19.89 51,655 +0.07(+0.34%)
Jul 05, 2012 19.82 20.30 19.52 19.82 114,205 -0.04(-0.19%)
Jul 03, 2012 19.45 20.11 19.45 19.86 66,694 +0.42(+2.16%)
Jul 02, 2012 19.91 20.25 19.43 19.44 234,902 -0.33(-1.69%)
Jun 29, 2012 20.04 20.29 19.74 19.78 106,976 +0.24(+1.22%)
Jun 28, 2012 20.02 20.10 19.17 19.54 73,572 -0.47(-2.33%)
Jun 27, 2012 19.50 20.01 19.48 20.01 86,293 +0.59(+3.04%)
Jun 26, 2012 19.50 19.65 19.06 19.41 59,711 -0.07(-0.34%)
Jun 25, 2012 19.18 19.55 19.00 19.48 49,710 -0.03(-0.15%)
Jun 22, 2012 19.25 19.61 19.22 19.51 118,170 +0.32(+1.69%)
Jun 21, 2012 19.44 19.44 19.14 19.19 94,122 -0.26(-1.32%)
Jun 20, 2012 19.12 19.56 19.08 19.44 85,025 +0.22(+1.14%)
Jun 19, 2012 19.04 19.39 18.98 19.22 133,307 +0.28(+1.46%)
Jun 18, 2012 18.57 19.08 18.57 18.95 89,681 +0.18(+0.96%)
Jun 15, 2012 18.11 18.78 18.06 18.77 174,900 +0.66(+3.63%)
Jun 14, 2012 17.60 18.23 17.59 18.11 74,873 +0.57(+3.26%)
Jun 13, 2012 17.43 17.84 17.26 17.54 85,965 -0.01(-0.05%)
Jun 12, 2012 16.87 17.58 16.77 17.55 53,335 +0.77(+4.60%)
Jun 11, 2012 17.62 17.68 16.77 16.77 42,458 -0.64(-3.67%)
Jun 08, 2012 17.01 17.48 16.85 17.41 96,901 +0.39(+2.30%)
Jun 07, 2012 17.85 17.85 16.99 17.02 102,012 -0.65(-3.67%)
Jun 06, 2012 17.16 17.67 16.96 17.67 56,253 +0.66(+3.87%)
Jun 05, 2012 16.52 17.07 16.46 17.01 96,383 +0.43(+2.59%)
Jun 04, 2012 16.97 17.21 16.54 16.58 119,530 -0.33(-1.97%)
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.