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 (%)
Jul 31, 2009 7.339 7.539 7.301 7.349 109,733 +0.01(+0.13%)
Jul 30, 2009 7.625 8.101 7.244 7.339 174,718 -0.24(-3.14%)
Jul 29, 2009 7.825 8.016 7.301 7.577 353,894 -1.19(-13.59%)
Jul 28, 2009 8.731 9.817 8.643 8.769 233,557 +0.02(+0.22%)
Jul 27, 2009 8.454 8.759 8.264 8.750 122,462 +0.21(+2.46%)
Jul 24, 2009 7.835 8.540 7.768 8.540 140,832 +0.71(+9.14%)
Jul 23, 2009 7.511 7.911 7.358 7.825 116,710 +0.28(+3.66%)
Jul 22, 2009 7.568 7.758 7.472 7.549 91,251 -0.08(-1.00%)
Jul 21, 2009 7.349 7.863 6.872 7.625 165,875 +0.33(+4.58%)
Jul 20, 2009 7.263 7.320 6.882 7.291 228,035 +0.14(+2.00%)
Jul 17, 2009 7.187 7.310 6.824 7.148 121,712 -0.02(-0.27%)
Jul 16, 2009 7.063 7.358 7.005 7.167 106,995 +0.05(+0.67%)
Jul 15, 2009 6.767 7.301 6.672 7.120 150,015 +0.45(+6.71%)
Jul 14, 2009 6.510 6.691 6.329 6.672 128,733 +0.20(+3.09%)
Jul 13, 2009 6.500 6.700 6.243 6.472 110,469 +0.10(+1.49%)
Jul 10, 2009 6.348 6.481 6.205 6.376 99,304 +0.01(+0.15%)
Jul 09, 2009 6.491 6.729 6.338 6.367 151,184 +0.00(+0.00%)
Jul 08, 2009 6.386 6.472 6.205 6.367 116,923 +0.08(+1.21%)
Jul 07, 2009 6.691 6.843 6.224 6.291 134,387 -0.36(-5.44%)
Jul 06, 2009 6.605 6.758 6.338 6.653 169,406 +0.00(+0.00%)
Jul 02, 2009 6.977 6.986 6.643 6.653 155,271 -0.45(-6.31%)
Jul 01, 2009 7.101 7.196 6.824 7.101 186,990 +0.16(+2.34%)
Jun 30, 2009 6.977 7.139 6.815 6.939 123,331 -0.01(-0.14%)
Jun 29, 2009 7.053 7.320 6.624 6.948 196,003 -0.10(-1.49%)
Jun 26, 2009 7.196 7.530 7.053 7.053 709,877 -0.20(-2.76%)
Jun 25, 2009 7.044 7.673 6.767 7.253 346,141 +0.24(+3.40%)
Jun 24, 2009 7.148 7.272 6.920 7.015 128,933 +0.00(+0.00%)
Jun 23, 2009 7.320 7.520 6.996 7.015 202,948 -0.24(-3.29%)
Jun 22, 2009 7.282 7.494 7.129 7.253 193,096 -0.18(-2.44%)
Jun 19, 2009 7.406 7.482 7.225 7.434 174,402 +0.16(+2.23%)
Jun 18, 2009 7.482 7.492 7.158 7.272 197,826 -0.23(-3.05%)
Jun 17, 2009 8.044 8.044 7.339 7.501 286,509 -0.65(-7.95%)
Jun 16, 2009 8.673 8.959 8.149 8.149 152,038 -0.55(-6.35%)
Jun 15, 2009 8.978 9.083 8.578 8.702 93,769 -0.47(-5.09%)
Jun 12, 2009 9.312 9.331 8.893 9.169 66,026 -0.10(-1.03%)
Jun 11, 2009 9.264 9.789 9.102 9.264 82,447 +0.05(+0.52%)
Jun 10, 2009 9.360 9.484 8.921 9.217 131,785 +0.09(+0.94%)
Jun 09, 2009 8.530 9.131 8.387 9.131 106,487 +0.62(+7.28%)
Jun 08, 2009 8.445 8.788 8.321 8.511 100,715 -0.09(-1.00%)
Jun 05, 2009 8.244 8.597 7.930 8.597 121,502 +0.40(+4.88%)
Jun 04, 2009 8.016 8.225 7.530 8.197 159,502 +0.25(+3.12%)
Jun 03, 2009 8.140 8.368 7.882 7.949 169,313 -0.42(-5.01%)
Jun 02, 2009 8.464 8.540 8.111 8.368 356,584 -0.10(-1.24%)
Jun 01, 2009 8.140 8.511 7.873 8.473 361,856 +0.69(+8.81%)
May 29, 2009 7.825 8.244 7.768 7.787 347,999 +0.01(+0.12%)
May 28, 2009 7.739 8.130 7.434 7.777 479,444 +1.29(+19.82%)
May 27, 2009 6.443 6.577 6.272 6.491 125,269 +0.02(+0.29%)
May 26, 2009 6.043 6.882 6.043 6.472 245,581 +0.39(+6.43%)
May 22, 2009 5.662 6.100 5.623 6.081 70,635 +0.44(+7.77%)
May 21, 2009 5.566 5.804 5.366 5.642 108,231 +0.01(+0.17%)
May 20, 2009 5.776 5.995 5.576 5.633 51,092 -0.09(-1.50%)
May 19, 2009 5.709 5.804 5.652 5.719 99,812 -0.09(-1.48%)
May 18, 2009 5.547 5.881 5.547 5.804 48,998 +0.42(+7.79%)
May 15, 2009 5.642 5.662 5.376 5.385 89,894 -0.21(-3.75%)
May 14, 2009 5.347 5.843 5.290 5.595 64,699 +0.26(+4.82%)
May 13, 2009 5.728 5.785 5.337 5.337 171,844 -0.45(-7.74%)
May 12, 2009 5.909 6.300 5.642 5.785 133,669 -0.35(-5.75%)
May 11, 2009 6.443 6.662 6.043 6.138 199,667 -0.40(-6.12%)
May 08, 2009 6.062 6.586 5.976 6.538 95,694 +0.66(+11.18%)
May 07, 2009 6.624 6.872 5.776 5.881 225,658 -0.68(-10.32%)
May 06, 2009 6.681 6.767 6.281 6.557 107,082 -0.05(-0.72%)
May 05, 2009 7.053 7.129 6.310 6.605 312,658 -0.46(-6.57%)
May 04, 2009 7.044 7.310 6.834 7.070 171,541 +0.05(+0.64%)
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.