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 (%)
May 31, 2016 19.63 19.67 19.28 19.36 63,732 -0.33(-1.68%)
May 27, 2016 19.57 19.69 19.69 19.69 57,300 +0.20(+1.03%)
May 26, 2016 19.69 19.97 19.48 19.49 45,203 -0.22(-1.12%)
May 25, 2016 19.80 19.99 19.37 19.71 62,353 +0.03(+0.15%)
May 24, 2016 19.34 19.68 19.06 19.68 95,857 +0.41(+2.13%)
May 23, 2016 19.34 19.95 19.17 19.27 144,765 +0.00(+0.00%)
May 20, 2016 18.78 19.30 18.68 19.27 147,988 +0.66(+3.55%)
May 19, 2016 18.18 19.48 17.95 18.61 471,369 +2.16(+13.13%)
May 18, 2016 16.50 16.79 16.25 16.45 105,953 -0.09(-0.54%)
May 17, 2016 16.35 16.95 16.24 16.54 106,595 +0.15(+0.92%)
May 16, 2016 16.38 16.72 16.32 16.39 74,297 -0.07(-0.43%)
May 13, 2016 16.75 16.95 16.42 16.46 70,127 -0.39(-2.31%)
May 12, 2016 17.07 17.31 16.60 16.85 99,314 -0.10(-0.59%)
May 11, 2016 18.51 18.70 16.80 16.95 169,196 -1.74(-9.31%)
May 10, 2016 18.78 19.12 18.57 18.69 61,283 -0.08(-0.43%)
May 09, 2016 18.65 19.05 18.57 18.77 63,297 +0.15(+0.81%)
May 06, 2016 18.50 18.94 18.30 18.62 130,603 +0.12(+0.65%)
May 05, 2016 18.99 18.99 18.46 18.50 65,315 -0.47(-2.48%)
May 04, 2016 18.97 19.50 18.85 18.97 73,923 -0.18(-0.94%)
May 03, 2016 19.33 19.54 18.92 19.15 69,249 -0.27(-1.39%)
May 02, 2016 19.18 19.45 18.85 19.42 70,163 +0.37(+1.94%)
Apr 29, 2016 19.39 19.42 18.94 19.05 60,605 -0.33(-1.70%)
Apr 28, 2016 19.52 19.80 19.34 19.38 66,062 -0.20(-1.02%)
Apr 27, 2016 19.68 19.73 19.30 19.58 97,795 -0.04(-0.20%)
Apr 26, 2016 19.33 19.75 19.17 19.62 69,182 +0.41(+2.13%)
Apr 25, 2016 19.28 19.28 18.76 19.21 80,204 -0.04(-0.21%)
Apr 22, 2016 19.19 19.49 19.14 19.25 50,397 +0.15(+0.79%)
Apr 21, 2016 19.02 19.25 18.52 19.10 63,402 +0.22(+1.17%)
Apr 20, 2016 18.56 19.15 18.25 18.88 71,726 +0.32(+1.72%)
Apr 19, 2016 18.51 18.95 18.51 18.56 47,098 -0.03(-0.16%)
Apr 18, 2016 18.33 18.65 18.00 18.59 49,515 +0.17(+0.92%)
Apr 15, 2016 18.21 18.63 18.00 18.42 40,412 +0.04(+0.22%)
Apr 14, 2016 18.41 18.48 18.21 18.38 41,497 -0.07(-0.38%)
Apr 13, 2016 18.05 18.50 17.96 18.45 71,116 +0.44(+2.44%)
Apr 12, 2016 18.30 18.71 17.85 18.01 169,819 +0.17(+0.95%)
Apr 11, 2016 18.12 18.42 17.81 17.84 106,412 -0.24(-1.33%)
Apr 08, 2016 18.17 18.43 17.90 18.08 133,127 +0.00(+0.00%)
Apr 07, 2016 18.35 18.38 17.91 18.08 63,508 -0.33(-1.79%)
Apr 06, 2016 18.13 18.45 17.90 18.41 73,471 +0.35(+1.94%)
Apr 05, 2016 18.01 18.49 17.94 18.06 64,155 -0.11(-0.61%)
Apr 04, 2016 18.76 19.00 18.09 18.17 130,808 -0.66(-3.51%)
Apr 01, 2016 18.21 18.86 18.21 18.83 106,011 +0.42(+2.28%)
Mar 31, 2016 18.90 19.20 18.16 18.41 90,741 -0.53(-2.80%)
Mar 30, 2016 19.48 19.48 18.71 18.94 50,109 -0.40(-2.07%)
Mar 29, 2016 18.58 19.45 18.20 19.34 78,615 +0.79(+4.26%)
Mar 28, 2016 18.61 18.90 18.46 18.55 37,737 -0.02(-0.11%)
Mar 24, 2016 18.31 18.57 18.57 18.57 33,500 +0.21(+1.14%)
Mar 23, 2016 18.74 18.74 18.32 18.36 39,877 -0.35(-1.87%)
Mar 22, 2016 18.92 19.23 18.66 18.71 35,141 -0.36(-1.89%)
Mar 21, 2016 19.14 19.64 18.59 19.07 103,470 -0.12(-0.63%)
Mar 18, 2016 19.35 19.40 19.04 19.19 96,844 -0.06(-0.31%)
Mar 17, 2016 19.05 19.46 19.01 19.25 45,188 +0.11(+0.57%)
Mar 16, 2016 19.07 19.32 18.94 19.14 33,485 -0.05(-0.26%)
Mar 15, 2016 19.30 19.70 19.17 19.19 57,392 -0.28(-1.44%)
Mar 14, 2016 19.42 19.76 19.38 19.47 72,621 -0.03(-0.15%)
Mar 11, 2016 18.63 20.08 18.49 19.50 126,134 +0.93(+5.01%)
Mar 10, 2016 18.27 18.58 18.25 18.57 134,834 +0.32(+1.75%)
Mar 09, 2016 18.25 18.55 17.77 18.25 96,144 +0.24(+1.33%)
Mar 08, 2016 17.82 18.80 17.22 18.01 373,660 -1.71(-8.67%)
Mar 07, 2016 19.31 19.92 19.31 19.72 64,544 +0.03(+0.15%)
Mar 04, 2016 19.76 19.89 19.14 19.69 72,819 -0.16(-0.81%)
Mar 03, 2016 19.42 19.90 19.37 19.85 92,053 +0.34(+1.74%)
Mar 02, 2016 19.15 19.55 19.12 19.51 57,870 +0.35(+1.83%)
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.