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 19, 2018 27.50 27.50 27.50 0 +0.04(+0.15%)
Oct 18, 2018 27.45 27.49 27.45 27.46 182,037 +0.01(+0.04%)
Oct 17, 2018 27.43 27.47 27.43 27.45 45,118 -0.01(-0.04%)
Oct 16, 2018 27.49 27.50 27.42 27.46 283,536 +0.02(+0.07%)
Oct 15, 2018 27.42 27.49 27.41 27.44 94,622 +0.02(+0.07%)
Oct 12, 2018 27.50 27.56 27.42 27.42 111,200 -0.01(-0.04%)
Oct 11, 2018 27.42 27.80 27.40 27.43 156,922 +0.00(+0.00%)
Oct 10, 2018 27.40 27.46 27.40 27.43 187,973 -0.02(-0.07%)
Oct 09, 2018 27.42 27.48 27.41 27.45 101,874 +0.00(+0.00%)
Oct 08, 2018 27.44 27.50 27.41 27.45 92,978 +0.05(+0.18%)
Oct 05, 2018 27.41 27.46 27.40 27.40 60,100 -0.02(-0.07%)
Oct 04, 2018 27.37 27.45 27.37 27.42 76,845 +0.00(+0.00%)
Oct 03, 2018 27.35 27.49 27.35 27.42 170,527 +0.08(+0.29%)
Oct 02, 2018 27.29 27.41 27.29 27.34 87,729 +0.07(+0.26%)
Oct 01, 2018 27.42 27.49 27.12 27.27 555,400 -0.06(-0.22%)
Sep 28, 2018 27.33 27.43 27.04 27.33 393,900 -0.01(-0.04%)
Sep 27, 2018 27.52 27.56 26.92 27.34 1,041,637 -0.17(-0.62%)
Sep 26, 2018 27.33 27.71 27.31 27.51 92,983 +0.15(+0.55%)
Sep 25, 2018 27.38 27.43 27.30 27.36 91,718 +0.03(+0.11%)
Sep 24, 2018 27.38 27.50 27.22 27.33 357,090 +0.02(+0.07%)
Sep 21, 2018 27.41 27.50 27.30 27.31 215,900 -0.17(-0.62%)
Sep 20, 2018 27.46 27.93 27.27 27.48 92,442 +0.07(+0.26%)
Sep 19, 2018 27.46 27.66 27.35 27.41 81,144 -0.09(-0.33%)
Sep 18, 2018 27.45 27.59 27.37 27.50 61,918 +0.05(+0.18%)
Sep 17, 2018 27.52 27.55 27.32 27.45 118,926 -0.03(-0.11%)
Sep 14, 2018 27.35 27.65 27.33 27.48 76,600 +0.02(+0.07%)
Sep 13, 2018 27.44 27.70 27.32 27.46 98,615 +0.06(+0.22%)
Sep 12, 2018 27.39 27.46 27.32 27.40 137,499 -0.08(-0.29%)
Sep 11, 2018 27.43 27.59 27.33 27.48 124,132 +0.08(+0.29%)
Sep 10, 2018 27.45 27.60 27.06 27.40 342,000 -0.13(-0.47%)
Sep 07, 2018 27.53 27.57 27.50 27.53 65,500 +0.00(+0.00%)
Sep 06, 2018 27.68 27.83 27.52 27.53 131,826 +0.01(+0.04%)
Sep 05, 2018 27.49 27.64 27.44 27.52 128,201 -0.02(-0.07%)
Sep 04, 2018 27.53 27.55 27.45 27.54 91,126 +0.01(+0.04%)
Aug 31, 2018 27.53 27.53 27.53 0 -0.01(-0.04%)
Aug 30, 2018 27.48 27.75 27.45 27.54 93,542 +0.01(+0.04%)
Aug 29, 2018 27.55 27.66 27.47 27.53 78,489 -0.01(-0.04%)
Aug 28, 2018 27.62 27.75 27.47 27.54 58,051 -0.08(-0.29%)
Aug 27, 2018 27.70 27.80 27.52 27.62 36,675 -0.08(-0.29%)
Aug 24, 2018 27.55 27.88 27.50 27.70 48,400 +0.12(+0.44%)
Aug 23, 2018 27.50 27.61 27.45 27.58 135,183 +0.05(+0.18%)
Aug 22, 2018 27.54 27.67 27.47 27.53 143,947 -0.01(-0.04%)
Aug 21, 2018 27.56 27.60 27.48 27.54 88,253 -0.02(-0.07%)
Aug 20, 2018 27.64 27.77 27.45 27.56 87,964 -0.05(-0.18%)
Aug 17, 2018 27.66 27.77 27.59 27.61 51,200 -0.08(-0.29%)
Aug 16, 2018 27.63 27.76 27.56 27.69 42,336 +0.05(+0.18%)
Aug 15, 2018 27.48 27.64 27.48 27.64 85,591 +0.12(+0.44%)
Aug 14, 2018 27.57 27.90 27.41 27.52 415,240 -1.58(-5.43%)
Aug 13, 2018 29.18 29.19 29.06 29.10 73,042 -0.02(-0.07%)
Aug 10, 2018 29.01 29.51 29.00 29.12 102,400 +0.02(+0.07%)
Aug 09, 2018 29.21 29.30 29.07 29.10 93,026 -0.02(-0.07%)
Aug 08, 2018 29.18 29.28 29.10 29.12 54,721 -0.07(-0.24%)
Aug 07, 2018 29.15 29.27 29.10 29.19 59,586 +0.10(+0.34%)
Aug 06, 2018 28.99 29.28 28.99 29.09 79,724 -0.01(-0.03%)
Aug 03, 2018 29.10 29.39 29.01 29.10 203,800 +1.31(+4.71%)
Aug 02, 2018 28.00 28.33 27.56 27.79 99,678 -0.22(-0.79%)
Aug 01, 2018 28.05 28.43 27.89 28.01 89,597 -0.03(-0.11%)
Jul 31, 2018 28.12 28.58 27.95 28.04 61,192 -0.04(-0.14%)
Jul 30, 2018 27.93 28.52 27.70 28.08 96,689 +0.15(+0.54%)
Jul 27, 2018 28.12 28.12 27.76 27.93 60,500 -0.19(-0.68%)
Jul 26, 2018 28.10 28.20 27.79 28.12 44,974 +0.05(+0.18%)
Jul 25, 2018 27.81 28.19 27.68 28.07 61,489 +0.20(+0.72%)
Jul 24, 2018 28.25 28.33 27.74 27.87 41,227 -0.37(-1.31%)
Jul 23, 2018 28.32 28.35 28.12 28.24 44,602 -0.05(-0.18%)
Jul 20, 2018 28.20 28.46 28.20 28.29 47,686 -0.01(-0.04%)
Jul 19, 2018 28.21 28.44 28.14 28.30 90,740 +0.01(+0.04%)
Jul 18, 2018 28.27 28.56 28.21 28.29 40,324 +0.02(+0.07%)
Jul 17, 2018 28.30 28.64 28.25 28.27 62,649 -0.03(-0.11%)
Jul 16, 2018 28.83 29.15 28.17 28.30 70,306 -0.44(-1.53%)
Jul 13, 2018 28.59 28.85 28.48 28.74 67,933 +0.21(+0.74%)
Jul 12, 2018 28.71 28.89 28.46 28.53 141,689 -0.12(-0.42%)
Jul 11, 2018 28.62 29.03 28.53 28.65 105,837 -0.05(-0.17%)
Jul 10, 2018 28.87 29.23 28.46 28.70 165,831 +0.10(+0.35%)
Jul 09, 2018 28.51 28.67 28.30 28.60 143,263 +0.23(+0.81%)
Jul 06, 2018 28.31 28.55 28.24 28.37 212,035 -0.03(-0.11%)
Jul 05, 2018 29.46 29.49 28.22 28.40 405,256 -0.88(-3.01%)
Jul 03, 2018 29.28 29.28 29.28 0 -0.05(-0.17%)
Jul 02, 2018 28.50 29.28 28.34 29.33 742,690 +2.16(+7.95%)
Jun 29, 2018 27.24 27.35 27.15 27.17 174,996 -0.01(-0.04%)
Jun 28, 2018 27.20 27.30 27.15 27.18 213,365 -0.01(-0.04%)
Jun 27, 2018 27.26 27.28 27.18 27.19 283,768 -0.02(-0.07%)
Jun 26, 2018 27.28 27.35 27.18 27.21 176,102 -0.08(-0.29%)
Jun 25, 2018 27.21 27.35 27.18 27.29 199,694 -0.01(-0.04%)
Jun 22, 2018 27.26 27.35 27.15 27.30 423,071 +0.03(+0.11%)
Jun 21, 2018 27.25 27.31 27.18 27.27 170,959 -0.01(-0.04%)
Jun 20, 2018 27.35 27.35 27.21 27.28 124,119 -0.02(-0.07%)
Jun 19, 2018 27.15 27.35 27.15 27.30 310,901 +0.08(+0.29%)
Jun 18, 2018 27.45 27.45 27.15 27.22 604,934 -0.75(-2.68%)
Jun 15, 2018 28.23 27.73 27.97 214,876 +0.24(+0.87%)
Jun 14, 2018 27.68 27.95 27.26 27.73 55,213 +0.05(+0.18%)
Jun 13, 2018 28.32 28.48 27.58 27.68 55,384 -0.63(-2.23%)
Jun 12, 2018 28.15 28.32 27.99 28.31 49,476 +0.18(+0.64%)
Jun 11, 2018 27.97 28.50 27.91 28.13 82,100 +0.23(+0.82%)
Jun 08, 2018 27.88 28.20 27.61 27.90 44,593 +0.03(+0.11%)
Jun 07, 2018 27.88 28.20 27.53 27.87 54,096 +0.10(+0.36%)
Jun 06, 2018 27.82 28.12 27.50 27.77 61,398 +0.06(+0.22%)
Jun 05, 2018 28.11 28.25 27.15 27.71 109,365 -0.32(-1.14%)
Jun 04, 2018 27.24 28.45 26.99 28.03 225,549 +0.85(+3.13%)
Jun 01, 2018 24.63 27.35 23.82 27.18 254,249 -0.32(-1.16%)
May 31, 2018 27.90 28.54 27.27 27.50 157,207 +0.79(+2.96%)
May 30, 2018 26.90 27.30 26.58 26.71 75,580 -0.19(-0.71%)
May 29, 2018 26.67 27.16 26.32 26.90 40,422 +0.05(+0.19%)
May 25, 2018 26.85 26.85 26.85 0 -0.04(-0.15%)
May 24, 2018 26.78 27.10 26.40 26.89 62,202 +0.10(+0.37%)
May 23, 2018 26.76 27.24 26.66 26.79 41,038 -0.04(-0.15%)
May 22, 2018 27.47 27.48 26.76 26.83 38,721 -0.65(-2.37%)
May 21, 2018 27.19 27.70 27.19 27.48 44,154 +0.41(+1.51%)
May 18, 2018 26.50 27.12 26.23 27.07 83,286 +0.84(+3.20%)
May 17, 2018 26.76 27.14 26.16 26.23 112,146 -0.46(-1.72%)
May 16, 2018 26.33 26.96 26.33 26.69 51,861 +0.39(+1.48%)
May 15, 2018 25.99 26.41 25.99 26.30 40,589 +0.31(+1.19%)
May 14, 2018 26.16 26.67 25.94 25.99 50,180 -0.12(-0.46%)
May 11, 2018 25.88 26.35 25.80 26.11 48,042 +0.12(+0.46%)
May 10, 2018 25.59 26.14 25.50 25.99 53,314 +0.49(+1.92%)
May 09, 2018 25.73 25.93 25.33 25.50 68,942 -0.21(-0.82%)
May 08, 2018 25.77 26.04 25.56 25.71 30,313 -0.02(-0.08%)
May 07, 2018 25.84 25.88 25.31 25.73 64,194 -0.09(-0.35%)
May 04, 2018 25.86 26.14 25.09 25.82 38,405 -0.15(-0.58%)
May 03, 2018 26.01 26.09 25.65 25.97 49,477 -0.07(-0.27%)
May 02, 2018 25.86 26.28 25.68 26.04 28,677 +0.17(+0.66%)
May 01, 2018 25.90 25.90 25.00 25.87 58,359 -0.08(-0.31%)
Apr 30, 2018 26.39 26.47 25.86 25.95 29,328 -0.42(-1.59%)
Apr 27, 2018 26.15 26.65 26.15 26.37 26,871 +0.23(+0.88%)
Apr 26, 2018 25.75 26.51 25.55 26.14 105,461 +0.43(+1.67%)
Apr 25, 2018 25.72 25.90 25.58 25.71 79,574 -0.06(-0.23%)
Apr 24, 2018 25.96 25.96 25.55 25.77 61,898 -0.01(-0.04%)
Apr 23, 2018 25.84 26.18 25.72 25.78 32,705 +0.04(+0.16%)
Apr 20, 2018 26.33 26.76 25.41 25.74 140,946 -0.63(-2.39%)
Apr 19, 2018 26.48 26.71 26.07 26.37 50,983 -0.12(-0.45%)
Apr 18, 2018 26.59 26.95 26.48 26.49 37,045 -0.07(-0.26%)
Apr 17, 2018 26.52 26.75 26.37 26.56 36,657 +0.25(+0.95%)
Apr 16, 2018 26.40 26.66 26.05 26.31 46,698 +0.16(+0.61%)
Apr 13, 2018 27.14 27.14 25.95 26.15 73,549 -0.83(-3.08%)
Apr 12, 2018 26.88 27.25 26.88 26.98 50,019 +0.25(+0.94%)
Apr 11, 2018 26.47 26.88 26.24 26.73 53,115 +0.19(+0.72%)
Apr 10, 2018 26.68 26.71 26.00 26.54 61,505 +0.13(+0.49%)
Apr 09, 2018 27.20 27.46 26.39 26.41 80,471 -0.68(-2.51%)
Apr 06, 2018 27.09 28.00 26.71 27.09 75,585 -0.15(-0.55%)
Apr 05, 2018 26.71 27.30 26.18 27.24 90,647 +0.65(+2.44%)
Apr 04, 2018 25.85 26.91 25.85 26.59 73,316 +0.49(+1.88%)
Apr 03, 2018 25.58 26.18 25.58 26.10 72,108 +0.55(+2.15%)
Apr 02, 2018 25.64 25.76 25.38 25.55 50,103 -0.25(-0.97%)
Mar 29, 2018 25.80 25.80 25.80 0 -0.43(-1.64%)
Mar 28, 2018 25.75 26.38 25.29 26.23 71,125 +0.49(+1.90%)
Mar 27, 2018 25.53 26.07 25.49 25.74 69,166 +0.19(+0.74%)
Mar 26, 2018 25.61 26.69 25.15 25.55 60,635 +0.29(+1.15%)
Mar 23, 2018 25.69 25.94 25.00 25.26 73,363 -0.44(-1.71%)
Mar 22, 2018 25.78 26.25 25.34 25.70 106,452 -0.23(-0.89%)
Mar 21, 2018 26.06 26.50 25.84 25.93 99,654 -0.12(-0.46%)
Mar 20, 2018 26.35 26.50 25.74 26.05 77,808 -0.33(-1.25%)
Mar 19, 2018 26.49 26.49 25.31 26.38 112,866 -0.66(-2.44%)
Mar 16, 2018 25.67 27.09 24.73 27.04 303,314 +0.00(+0.00%)
Mar 15, 2018 26.59 27.23 26.59 27.04 95,931 +0.52(+1.96%)
Mar 14, 2018 26.72 26.82 26.26 26.52 83,093 -0.10(-0.38%)
Mar 13, 2018 26.82 27.03 26.58 26.62 65,545 -0.20(-0.75%)
Mar 12, 2018 27.11 27.30 26.48 26.82 72,759 -0.29(-1.07%)
Mar 09, 2018 26.95 27.17 26.62 27.11 49,374 +0.33(+1.23%)
Mar 08, 2018 26.67 26.93 26.41 26.78 94,690 +0.25(+0.94%)
Mar 07, 2018 26.51 26.98 26.16 26.53 99,554 -0.19(-0.71%)
Mar 06, 2018 26.64 27.05 26.02 26.72 49,812 +0.10(+0.38%)
Mar 05, 2018 26.57 26.96 26.57 26.62 28,722 -0.08(-0.30%)
Mar 02, 2018 26.38 26.91 26.18 26.70 51,474 +0.30(+1.14%)
Mar 01, 2018 26.62 26.77 26.01 26.40 70,629 -0.27(-1.01%)
Feb 28, 2018 26.76 27.05 26.30 26.67 67,250 -0.16(-0.60%)
Feb 27, 2018 27.06 27.30 26.37 26.83 92,965 -0.15(-0.56%)
Feb 26, 2018 26.62 27.06 26.29 26.98 73,987 +0.53(+2.00%)
Feb 23, 2018 26.66 26.92 26.16 26.45 35,181 -0.06(-0.23%)
Feb 22, 2018 26.33 26.61 26.02 26.51 77,729 +0.25(+0.95%)
Feb 21, 2018 26.34 26.80 26.07 26.26 65,925 -0.06(-0.23%)
Feb 20, 2018 26.75 26.80 26.05 26.32 75,811 -0.52(-1.94%)
Feb 16, 2018 26.84 26.84 26.84 0 +0.07(+0.26%)
Feb 15, 2018 26.89 26.89 26.34 26.77 152,496 +0.09(+0.34%)
Feb 14, 2018 26.62 26.99 26.38 26.68 107,217 -0.09(-0.34%)
Feb 13, 2018 26.53 26.89 26.53 26.77 101,879 +0.06(+0.22%)
Feb 12, 2018 26.29 26.86 26.26 26.71 145,670 +0.50(+1.91%)
Feb 09, 2018 26.77 26.77 25.89 26.21 203,529 -0.30(-1.13%)
Feb 08, 2018 27.05 27.09 25.22 26.51 357,392 -0.55(-2.03%)
Feb 07, 2018 25.24 27.27 25.24 27.06 498,213 +3.88(+16.74%)
Feb 06, 2018 22.28 23.55 22.00 23.18 84,974 +0.11(+0.48%)
Feb 05, 2018 23.56 23.82 22.83 23.07 29,708 -0.56(-2.37%)
Feb 02, 2018 23.89 24.09 23.49 23.63 67,639 -0.37(-1.54%)
Feb 01, 2018 23.79 24.17 23.50 24.00 83,940 +0.02(+0.08%)
Jan 31, 2018 24.37 24.45 23.86 23.98 48,030 -0.40(-1.64%)
Jan 30, 2018 24.45 24.66 24.20 24.38 78,643 -0.09(-0.37%)
Jan 29, 2018 24.86 25.05 24.41 24.47 148,931 -0.44(-1.77%)
Jan 26, 2018 25.32 25.53 24.42 24.91 73,469 -0.35(-1.39%)
Jan 25, 2018 24.95 25.38 24.62 25.26 129,240 +0.40(+1.61%)
Jan 24, 2018 25.38 25.52 24.69 24.86 95,247 -0.42(-1.66%)
Jan 23, 2018 25.58 25.72 25.07 25.28 41,452 -0.26(-1.02%)
Jan 22, 2018 25.99 25.99 25.40 25.54 54,909 -0.45(-1.73%)
Jan 19, 2018 25.35 26.09 25.21 25.99 105,269 +0.73(+2.89%)
Jan 18, 2018 25.21 25.40 25.05 25.26 58,377 +0.05(+0.20%)
Jan 17, 2018 25.15 25.39 24.93 25.21 37,617 +0.13(+0.52%)
Jan 16, 2018 25.41 25.70 25.00 25.08 47,019 -0.34(-1.34%)
Jan 12, 2018 25.42 25.42 25.42 0 -0.13(-0.51%)
Jan 11, 2018 25.11 25.86 25.11 25.55 50,072 +0.44(+1.75%)
Jan 10, 2018 25.04 25.48 24.90 25.11 73,180 +0.06(+0.24%)
Jan 09, 2018 25.31 25.84 24.61 25.05 87,744 -0.18(-0.71%)
Jan 08, 2018 25.37 25.92 24.93 25.23 71,849 -0.15(-0.59%)
Jan 05, 2018 25.38 25.55 25.08 25.38 44,514 -0.01(-0.04%)
Jan 04, 2018 25.21 25.57 24.95 25.39 69,030 +0.29(+1.16%)
Jan 03, 2018 25.48 25.67 25.03 25.10 49,061 -0.32(-1.26%)
Jan 02, 2018 25.04 25.61 24.99 25.42 85,040 +0.38(+1.52%)
Dec 29, 2017 25.04 25.04 25.04 0 -0.38(-1.49%)
Dec 28, 2017 25.50 25.73 25.25 25.42 62,757 -0.06(-0.24%)
Dec 27, 2017 25.75 25.92 25.44 25.48 23,488 -0.19(-0.74%)
Dec 26, 2017 25.56 25.84 25.42 25.67 22,901 +0.11(+0.43%)
Dec 22, 2017 25.71 25.92 25.32 25.56 37,447 -0.13(-0.51%)
Dec 21, 2017 25.37 25.75 25.14 25.69 36,114 +0.40(+1.58%)
Dec 20, 2017 25.34 25.64 25.20 25.29 52,709 +0.02(+0.08%)
Dec 19, 2017 25.16 25.48 24.72 25.27 78,842 +0.15(+0.60%)
Dec 18, 2017 25.10 25.56 24.75 25.12 51,969 +0.18(+0.72%)
Dec 15, 2017 24.51 25.30 24.50 24.94 289,900 +0.54(+2.21%)
Dec 14, 2017 24.76 24.95 24.23 24.40 77,437 -0.36(-1.45%)
Dec 13, 2017 24.45 24.93 24.43 24.76 61,217 +0.35(+1.43%)
Dec 12, 2017 24.84 25.05 24.30 24.41 72,802 -0.38(-1.53%)
Dec 11, 2017 24.31 25.13 24.31 24.79 84,043 +0.62(+2.57%)
Dec 08, 2017 24.50 24.55 22.92 24.17 61,255 -0.29(-1.19%)
Dec 07, 2017 24.31 24.95 24.31 24.46 63,971 +0.25(+1.03%)
Dec 06, 2017 24.40 24.80 24.40 24.21 92,044 -0.16(-0.66%)
Dec 05, 2017 24.73 25.00 24.32 24.37 81,965 -0.35(-1.42%)
Dec 04, 2017 25.65 25.98 24.61 24.72 107,806 -0.72(-2.83%)
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.