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 (%)
Nov 30, 2016 26.20 26.20 25.35 25.52 99,056 -0.62(-2.37%)
Nov 29, 2016 25.83 26.28 25.57 26.14 139,752 +0.51(+1.99%)
Nov 28, 2016 25.60 25.96 25.40 25.63 95,356 +0.05(+0.20%)
Nov 25, 2016 25.68 25.74 25.45 25.58 20,977 +0.05(+0.20%)
Nov 23, 2016 25.53 25.53 25.53 0 -0.17(-0.66%)
Nov 22, 2016 24.47 25.75 24.25 25.70 148,162 +1.50(+6.20%)
Nov 21, 2016 24.00 24.83 23.95 24.20 175,375 +0.30(+1.26%)
Nov 18, 2016 24.42 24.62 23.60 23.90 125,764 -0.51(-2.09%)
Nov 17, 2016 22.70 24.41 22.35 24.41 267,657 +2.56(+11.72%)
Nov 16, 2016 21.65 22.02 21.31 21.85 98,160 +0.06(+0.28%)
Nov 15, 2016 21.31 21.98 21.12 21.79 78,463 +0.54(+2.54%)
Nov 14, 2016 21.30 22.01 21.23 21.25 94,624 +0.07(+0.33%)
Nov 11, 2016 20.25 21.28 19.70 21.18 111,725 +0.96(+4.75%)
Nov 10, 2016 19.44 20.27 19.36 20.22 94,772 +1.02(+5.31%)
Nov 09, 2016 18.76 19.29 17.14 19.20 60,830 +0.33(+1.75%)
Nov 08, 2016 18.86 19.03 18.72 18.87 58,400 -0.09(-0.47%)
Nov 07, 2016 18.61 18.99 18.43 18.96 47,542 +0.69(+3.78%)
Nov 04, 2016 18.25 18.57 18.22 18.27 57,705 +0.00(+0.00%)
Nov 03, 2016 18.45 18.61 18.22 18.27 41,567 -0.14(-0.76%)
Nov 02, 2016 18.51 18.73 18.38 18.41 73,211 -0.21(-1.13%)
Nov 01, 2016 18.59 18.88 18.50 18.62 33,284 +0.03(+0.16%)
Oct 31, 2016 18.67 18.67 18.31 18.59 54,232 -0.02(-0.11%)
Oct 28, 2016 18.63 19.04 18.44 18.61 26,115 +0.02(+0.11%)
Oct 27, 2016 18.47 18.91 18.35 18.59 46,252 +0.16(+0.87%)
Oct 26, 2016 18.84 18.93 18.38 18.43 49,989 -0.46(-2.44%)
Oct 25, 2016 18.69 19.09 18.62 18.89 69,569 -0.01(-0.05%)
Oct 24, 2016 18.66 19.12 18.64 18.90 48,281 +0.32(+1.72%)
Oct 21, 2016 18.54 18.65 18.33 18.58 33,487 -0.17(-0.91%)
Oct 20, 2016 19.00 19.17 18.72 18.75 45,175 -0.25(-1.32%)
Oct 19, 2016 18.90 19.01 18.77 19.00 73,838 +0.05(+0.26%)
Oct 18, 2016 18.80 19.16 18.67 18.95 40,647 +0.17(+0.91%)
Oct 17, 2016 19.00 19.26 18.75 18.78 40,053 -0.21(-1.11%)
Oct 14, 2016 19.06 19.35 18.79 18.99 75,877 +0.07(+0.37%)
Oct 13, 2016 19.11 19.11 18.84 18.92 29,669 -0.29(-1.51%)
Oct 12, 2016 19.12 19.44 18.92 19.21 63,645 +0.08(+0.42%)
Oct 11, 2016 19.65 19.73 19.08 19.13 50,169 -0.53(-2.70%)
Oct 10, 2016 19.41 19.79 19.36 19.66 47,142 +0.39(+2.02%)
Oct 07, 2016 19.20 19.30 19.07 19.27 31,976 +0.04(+0.21%)
Oct 06, 2016 19.10 19.32 18.91 19.23 26,316 +0.19(+1.00%)
Oct 05, 2016 19.11 19.40 18.96 19.04 109,726 +0.05(+0.26%)
Oct 04, 2016 19.27 19.44 18.92 18.99 89,983 -0.23(-1.20%)
Oct 03, 2016 19.07 19.27 18.97 19.22 41,661 -0.06(-0.31%)
Sep 30, 2016 19.18 19.38 19.15 19.28 47,821 +0.25(+1.31%)
Sep 29, 2016 19.44 19.52 19.02 19.03 26,793 -0.39(-2.01%)
Sep 28, 2016 19.43 19.62 19.20 19.42 51,943 -0.06(-0.31%)
Sep 27, 2016 19.40 19.61 19.14 19.48 47,657 +0.08(+0.41%)
Sep 26, 2016 19.84 19.84 19.40 19.40 46,441 -0.63(-3.15%)
Sep 23, 2016 19.97 20.20 19.91 20.03 45,173 -0.06(-0.30%)
Sep 22, 2016 20.00 20.27 19.96 20.09 68,377 +0.29(+1.46%)
Sep 21, 2016 19.54 19.86 19.54 19.80 79,775 +0.27(+1.38%)
Sep 20, 2016 19.77 19.92 19.52 19.53 50,673 -0.08(-0.41%)
Sep 19, 2016 19.50 19.87 19.44 19.61 71,445 +0.14(+0.72%)
Sep 16, 2016 19.89 19.89 19.36 19.47 141,031 -0.42(-2.11%)
Sep 15, 2016 19.57 20.02 19.34 19.89 99,203 +0.31(+1.58%)
Sep 14, 2016 19.67 19.86 19.48 19.58 88,038 -0.11(-0.56%)
Sep 13, 2016 19.52 19.73 19.20 19.69 116,742 +0.00(+0.00%)
Sep 12, 2016 19.42 19.70 19.23 19.69 102,045 +0.13(+0.66%)
Sep 09, 2016 19.55 19.77 19.40 19.56 74,239 -0.22(-1.11%)
Sep 08, 2016 19.77 20.04 19.55 19.78 81,061 -0.09(-0.45%)
Sep 07, 2016 19.08 19.93 19.05 19.87 105,377 +0.75(+3.92%)
Sep 06, 2016 18.92 19.19 18.86 19.12 81,730 +0.27(+1.43%)
Sep 02, 2016 18.68 18.85 18.85 18.85 45,400 +0.10(+0.53%)
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.