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 (%)
Oct 31, 2014 20.64 20.70 19.75 20.45 178,051 +0.19(+0.94%)
Oct 30, 2014 20.31 20.45 20.08 20.26 84,606 -0.11(-0.54%)
Oct 29, 2014 20.33 20.71 20.25 20.37 71,953 -0.01(-0.05%)
Oct 28, 2014 20.46 20.67 20.01 20.38 155,584 -0.07(-0.34%)
Oct 27, 2014 20.20 20.56 20.31 20.45 97,585 +0.14(+0.69%)
Oct 24, 2014 20.60 20.73 20.23 20.31 92,776 -0.27(-1.31%)
Oct 23, 2014 21.29 21.29 20.47 20.58 142,401 -0.60(-2.83%)
Oct 22, 2014 21.30 21.59 21.14 21.18 69,450 -0.16(-0.75%)
Oct 21, 2014 21.03 21.34 20.98 21.34 61,009 +0.33(+1.57%)
Oct 20, 2014 20.37 21.16 20.18 21.01 85,574 +0.83(+4.11%)
Oct 17, 2014 21.13 21.13 20.13 20.18 172,639 -0.67(-3.21%)
Oct 16, 2014 20.25 21.68 20.23 20.85 220,725 +0.36(+1.76%)
Oct 15, 2014 20.04 20.57 19.70 20.49 149,578 +0.15(+0.74%)
Oct 14, 2014 20.09 20.67 20.04 20.34 103,877 +0.52(+2.62%)
Oct 13, 2014 19.93 20.22 19.73 19.82 101,961 -0.15(-0.75%)
Oct 10, 2014 19.92 20.31 19.89 19.97 129,865 -0.04(-0.20%)
Oct 09, 2014 20.25 20.35 19.80 20.01 94,841 -0.31(-1.53%)
Oct 08, 2014 19.63 20.39 19.27 20.32 141,528 +0.67(+3.41%)
Oct 07, 2014 19.93 20.15 19.64 19.65 61,613 -0.42(-2.09%)
Oct 06, 2014 20.42 20.42 20.03 20.07 52,355 -0.37(-1.81%)
Oct 03, 2014 20.40 20.67 20.32 20.44 87,604 +0.24(+1.19%)
Oct 02, 2014 19.72 20.26 19.57 20.20 78,729 +0.48(+2.43%)
Oct 01, 2014 20.46 20.47 19.71 19.72 139,410 -0.63(-3.10%)
Sep 30, 2014 20.74 20.75 20.32 20.35 213,605 -0.41(-1.97%)
Sep 29, 2014 20.70 20.80 20.56 20.76 96,648 -0.10(-0.48%)
Sep 26, 2014 20.92 21.16 20.65 20.86 88,896 -0.09(-0.43%)
Sep 25, 2014 21.32 21.47 20.84 20.95 108,912 -0.61(-2.83%)
Sep 24, 2014 20.95 21.71 20.86 21.56 108,141 +0.66(+3.16%)
Sep 23, 2014 20.62 21.00 20.62 20.90 67,064 +0.25(+1.21%)
Sep 22, 2014 21.09 21.10 20.49 20.65 83,551 -0.48(-2.27%)
Sep 19, 2014 21.29 21.29 20.70 21.13 185,483 -0.11(-0.52%)
Sep 18, 2014 21.58 21.66 21.23 21.24 81,908 -0.19(-0.89%)
Sep 17, 2014 21.17 21.54 20.91 21.43 159,378 +0.31(+1.47%)
Sep 16, 2014 20.72 21.15 20.59 21.12 99,180 +0.30(+1.44%)
Sep 15, 2014 20.75 20.94 20.33 20.82 55,767 +0.14(+0.68%)
Sep 12, 2014 20.70 20.91 20.37 20.68 72,812 +0.34(+1.67%)
Sep 11, 2014 20.13 20.38 20.13 20.34 76,490 +0.07(+0.35%)
Sep 10, 2014 20.14 20.30 19.94 20.27 53,535 +0.15(+0.75%)
Sep 09, 2014 20.20 20.22 19.94 20.12 66,491 -0.06(-0.30%)
Sep 08, 2014 20.05 20.37 20.01 20.18 56,410 +0.00(+0.00%)
Sep 05, 2014 20.31 20.32 20.01 20.18 45,905 -0.23(-1.13%)
Sep 04, 2014 20.34 20.79 20.34 20.41 50,264 +0.21(+1.04%)
Sep 03, 2014 20.74 20.74 20.13 20.20 69,145 -0.44(-2.13%)
Sep 02, 2014 20.12 20.74 20.11 20.64 124,838 +0.57(+2.84%)
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%)
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.