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 (%)
Apr 30, 2009 6.805 7.044 6.538 6.986 221,594 +0.25(+3.68%)
Apr 29, 2009 6.882 7.091 6.586 6.739 320,179 -0.18(-2.62%)
Apr 28, 2009 6.662 7.063 6.481 6.920 176,728 +0.11(+1.68%)
Apr 27, 2009 6.052 7.053 5.957 6.805 255,528 +0.65(+10.53%)
Apr 24, 2009 5.595 6.348 5.595 6.157 219,759 +0.58(+10.43%)
Apr 23, 2009 5.909 5.909 5.461 5.576 227,888 -0.36(-6.10%)
Apr 22, 2009 4.585 5.938 4.413 5.938 437,043 +1.28(+27.40%)
Apr 21, 2009 4.365 4.766 4.361 4.661 69,329 +0.30(+6.77%)
Apr 20, 2009 4.632 4.632 4.299 4.365 74,746 -0.38(-8.03%)
Apr 17, 2009 4.708 4.804 4.432 4.747 122,900 +0.07(+1.43%)
Apr 16, 2009 4.480 4.766 4.432 4.680 92,710 +0.22(+4.91%)
Apr 15, 2009 4.337 4.489 4.098 4.461 131,017 +0.17(+4.00%)
Apr 14, 2009 4.270 4.375 4.098 4.289 106,926 -0.05(-1.10%)
Apr 13, 2009 4.156 4.413 4.032 4.337 113,969 +0.12(+2.94%)
Apr 09, 2009 3.879 4.251 3.727 4.213 201,398 +0.42(+11.06%)
Apr 08, 2009 3.603 3.812 3.536 3.793 89,885 +0.22(+6.13%)
Apr 07, 2009 3.660 3.689 3.546 3.574 63,180 -0.14(-3.85%)
Apr 06, 2009 3.746 3.851 3.565 3.717 90,572 -0.14(-3.70%)
Apr 03, 2009 3.736 3.984 3.622 3.860 114,707 +0.12(+3.32%)
Apr 02, 2009 3.593 3.908 3.507 3.736 255,695 +0.30(+8.59%)
Apr 01, 2009 3.260 3.450 3.248 3.441 55,697 +0.14(+4.34%)
Mar 31, 2009 3.326 3.479 3.250 3.298 84,651 -0.02(-0.57%)
Mar 30, 2009 3.355 3.431 3.155 3.317 173,765 -0.42(-11.22%)
Mar 26, 2009 3.498 3.765 3.365 3.736 92,161 +0.27(+7.69%)
Mar 25, 2009 3.612 3.784 3.355 3.469 83,525 -0.13(-3.70%)
Mar 24, 2009 3.708 3.803 3.574 3.603 57,950 -0.16(-4.30%)
Mar 23, 2009 3.612 3.851 3.574 3.765 165,346 +0.14(+3.95%)
Mar 20, 2009 3.784 3.841 3.527 3.622 212,678 -0.14(-3.80%)
Mar 19, 2009 4.327 4.327 3.479 3.765 313,546 -0.65(-14.69%)
Mar 18, 2009 4.279 4.632 3.984 4.413 151,917 +0.10(+2.21%)
Mar 17, 2009 4.194 4.318 4.013 4.318 55,419 +0.10(+2.26%)
Mar 16, 2009 4.032 4.394 4.032 4.222 86,623 +0.24(+5.98%)
Mar 13, 2009 4.146 4.279 3.908 3.984 83,589 -0.16(-3.91%)
Mar 12, 2009 3.689 4.146 3.531 4.146 126,217 +0.43(+11.54%)
Mar 11, 2009 3.803 3.994 3.641 3.717 101,182 -0.08(-2.01%)
Mar 10, 2009 3.641 4.117 3.641 3.793 103,161 +0.22(+6.13%)
Mar 09, 2009 3.746 3.841 3.574 3.574 62,039 -0.18(-4.82%)
Mar 06, 2009 3.746 3.898 3.670 3.755 133,095 +0.04(+1.03%)
Mar 05, 2009 4.175 4.337 3.679 3.717 141,586 -0.59(-13.72%)
Mar 04, 2009 3.870 4.337 3.870 4.308 122,444 +0.34(+8.65%)
Mar 02, 2009 4.442 4.832 3.965 3.965 121,364 -0.56(-12.42%)
Feb 27, 2009 4.727 4.937 4.499 4.527 65,784 -0.25(-5.19%)
Feb 26, 2009 4.956 5.357 4.718 4.775 103,108 -0.18(-3.65%)
Feb 25, 2009 4.918 5.366 4.756 4.956 179,471 +0.02(+0.39%)
Feb 24, 2009 4.604 4.947 4.508 4.937 106,556 +0.37(+8.14%)
Feb 23, 2009 4.785 4.889 4.442 4.565 74,285 -0.17(-3.62%)
Feb 20, 2009 4.813 4.918 4.375 4.737 145,858 -0.15(-3.12%)
Feb 19, 2009 4.956 5.147 4.861 4.889 98,450 -0.04(-0.77%)
Feb 18, 2009 4.623 4.985 4.480 4.928 207,587 +0.35(+7.71%)
Feb 17, 2009 4.146 4.708 4.089 4.575 152,806 +0.39(+9.34%)
Feb 13, 2009 4.279 4.775 3.879 4.184 273,136 -0.11(-2.66%)
Feb 12, 2009 4.108 4.346 3.917 4.299 82,441 +0.31(+7.89%)
Feb 11, 2009 3.784 4.165 3.784 3.984 136,361 +0.20(+5.29%)
Feb 10, 2009 3.708 3.864 3.689 3.784 145,287 +0.10(+2.58%)
Feb 09, 2009 3.765 3.851 3.670 3.689 306,072 -0.04(-1.02%)
Feb 06, 2009 3.803 3.889 3.565 3.727 224,564 -0.02(-0.51%)
Feb 05, 2009 3.689 3.817 3.612 3.746 193,052 +0.05(+1.29%)
Feb 04, 2009 3.755 3.812 3.670 3.698 375,250 -0.07(-1.77%)
Feb 03, 2009 3.746 3.889 3.660 3.765 177,586 +0.10(+2.60%)
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.