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 29, 2014 20.03 20.07 20.07 20.07 75,200 +0.08(+0.40%)
Aug 28, 2014 20.05 20.30 19.94 19.99 107,896 -0.03(-0.15%)
Aug 27, 2014 20.33 20.33 20.00 20.02 76,900 -0.18(-0.89%)
Aug 26, 2014 19.90 20.14 19.90 20.20 257,207 +0.32(+1.61%)
Aug 25, 2014 19.73 20.00 19.70 19.88 128,970 +0.25(+1.27%)
Aug 22, 2014 19.82 20.06 19.01 19.63 301,151 -0.62(-3.06%)
Aug 21, 2014 19.00 21.29 19.00 20.25 560,086 +0.96(+4.98%)
Aug 20, 2014 19.07 19.57 18.74 19.29 296,055 +0.44(+2.33%)
Aug 19, 2014 18.95 18.95 18.70 18.85 115,725 -0.08(-0.42%)
Aug 18, 2014 18.69 18.96 18.54 18.93 142,794 +0.36(+1.94%)
Aug 15, 2014 18.85 18.85 18.25 18.57 199,162 -0.09(-0.48%)
Aug 14, 2014 19.16 19.34 18.46 18.66 152,900 -0.40(-2.10%)
Aug 13, 2014 20.00 20.00 18.84 19.06 227,329 -0.91(-4.56%)
Aug 12, 2014 20.38 20.68 19.84 19.97 121,889 -0.44(-2.16%)
Aug 11, 2014 21.00 21.18 20.21 20.41 311,870 -0.52(-2.48%)
Aug 08, 2014 17.11 20.98 17.11 20.93 256,001 +0.28(+1.36%)
Aug 07, 2014 20.42 20.81 20.39 20.65 648,391 -0.08(-0.39%)
Aug 06, 2014 19.07 20.88 19.07 20.73 668,271 +1.51(+7.86%)
Aug 05, 2014 19.04 19.24 18.88 19.22 98,042 +0.14(+0.73%)
Aug 04, 2014 18.91 19.11 18.83 19.08 138,489 +0.21(+1.11%)
Aug 01, 2014 18.51 18.91 18.30 18.87 179,902 +0.47(+2.55%)
Jul 31, 2014 18.49 18.62 17.96 18.40 122,462 -0.26(-1.39%)
Jul 30, 2014 18.81 18.85 18.50 18.66 182,820 -0.07(-0.37%)
Jul 29, 2014 18.51 18.92 18.51 18.73 99,305 +0.26(+1.41%)
Jul 28, 2014 18.30 18.49 18.09 18.47 84,319 +0.26(+1.43%)
Jul 25, 2014 18.11 18.26 18.00 18.21 82,691 -0.06(-0.33%)
Jul 24, 2014 18.29 18.42 18.15 18.27 73,815 +0.07(+0.38%)
Jul 23, 2014 18.14 18.49 18.04 18.20 90,465 +0.07(+0.39%)
Jul 22, 2014 18.05 18.38 18.00 18.13 118,516 +0.22(+1.23%)
Jul 21, 2014 18.07 18.17 17.82 17.91 126,102 -0.30(-1.65%)
Jul 18, 2014 17.53 18.31 17.51 18.21 234,297 +0.73(+4.18%)
Jul 17, 2014 17.07 17.72 17.07 17.48 151,985 +0.11(+0.63%)
Jul 16, 2014 17.56 17.73 17.31 17.37 102,012 -0.11(-0.63%)
Jul 15, 2014 17.40 17.57 17.36 17.48 177,973 +0.06(+0.34%)
Jul 14, 2014 17.39 17.55 17.28 17.42 118,971 +0.12(+0.69%)
Jul 11, 2014 17.16 17.32 17.06 17.30 96,864 +0.07(+0.41%)
Jul 10, 2014 17.13 17.42 16.82 17.23 105,892 -0.24(-1.37%)
Jul 09, 2014 17.15 17.55 16.87 17.47 77,828 +0.37(+2.16%)
Jul 08, 2014 17.25 17.42 17.00 17.10 399,735 -0.22(-1.27%)
Jul 07, 2014 17.39 17.40 17.12 17.32 141,980 -0.22(-1.25%)
Jul 03, 2014 17.27 17.54 17.54 17.54 98,200 +0.10(+0.57%)
Jul 02, 2014 17.39 17.56 17.36 17.44 83,707 +0.01(+0.06%)
Jul 01, 2014 17.49 17.68 17.29 17.43 114,626 -0.01(-0.06%)
Jun 30, 2014 17.58 17.60 17.37 17.44 84,339 -0.12(-0.68%)
Jun 27, 2014 17.39 17.64 17.39 17.56 183,730 +0.05(+0.29%)
Jun 26, 2014 17.48 17.61 17.24 17.51 50,855 +0.10(+0.55%)
Jun 25, 2014 17.12 17.44 17.12 17.41 37,919 +0.21(+1.25%)
Jun 24, 2014 17.52 17.60 17.12 17.20 74,274 -0.29(-1.66%)
Jun 23, 2014 17.52 17.52 17.21 17.49 68,959 -0.01(-0.06%)
Jun 20, 2014 17.41 17.53 17.36 17.50 123,794 +0.03(+0.17%)
Jun 19, 2014 17.61 17.61 17.30 17.47 81,804 -0.01(-0.06%)
Jun 18, 2014 17.48 17.50 17.24 17.48 71,851 +0.05(+0.32%)
Jun 17, 2014 17.16 17.46 16.97 17.43 59,297 +0.23(+1.31%)
Jun 16, 2014 17.22 17.32 16.91 17.20 82,921 -0.06(-0.35%)
Jun 13, 2014 17.40 17.44 17.19 17.26 48,447 -0.08(-0.46%)
Jun 12, 2014 17.73 17.73 17.17 17.34 85,223 -0.33(-1.87%)
Jun 11, 2014 18.11 18.11 17.57 17.67 98,893 -0.46(-2.54%)
Jun 10, 2014 18.27 18.34 18.06 18.13 89,856 +0.33(+1.85%)
Jun 06, 2014 17.75 17.89 17.64 17.80 89,939 +0.09(+0.51%)
Jun 05, 2014 17.46 17.82 17.33 17.71 173,011 +0.19(+1.08%)
Jun 04, 2014 17.05 17.64 16.95 17.52 92,344 +0.35(+2.04%)
Jun 03, 2014 16.96 17.31 16.78 17.17 118,365 +0.11(+0.64%)
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.