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 (%)
Aug 31, 2010 17.47 18.07 17.39 17.50 176,856 +0.04(+0.22%)
Aug 30, 2010 18.62 18.94 17.41 17.46 106,897 -1.22(-6.53%)
Aug 27, 2010 18.93 19.05 18.11 18.68 126,454 +0.12(+0.67%)
Aug 26, 2010 20.40 20.72 18.19 18.56 263,258 -1.76(-8.68%)
Aug 25, 2010 20.00 20.43 18.98 20.32 127,989 +0.81(+4.15%)
Aug 24, 2010 20.02 20.26 19.35 19.51 118,879 -0.93(-4.57%)
Aug 23, 2010 21.33 21.78 20.40 20.44 160,218 -0.62(-2.94%)
Aug 20, 2010 20.65 21.14 20.12 21.06 69,646 +0.21(+1.01%)
Aug 19, 2010 21.19 21.62 20.57 20.85 124,836 -0.41(-1.93%)
Aug 18, 2010 20.64 21.37 20.64 21.26 168,323 +0.64(+3.10%)
Aug 17, 2010 20.98 21.19 20.53 20.63 131,271 +0.10(+0.46%)
Aug 16, 2010 20.35 21.12 20.20 20.53 101,698 -0.08(-0.37%)
Aug 13, 2010 20.29 21.08 20.03 20.61 149,537 +0.29(+1.41%)
Aug 12, 2010 19.13 20.36 18.84 20.32 136,811 +1.14(+5.96%)
Aug 11, 2010 20.01 20.01 19.13 19.18 101,356 -1.45(-7.02%)
Aug 10, 2010 20.06 20.83 19.64 20.63 133,057 +0.34(+1.69%)
Aug 09, 2010 20.54 20.55 20.07 20.28 53,782 +0.03(+0.14%)
Aug 06, 2010 20.07 20.43 19.82 20.25 82,662 -0.20(-0.98%)
Aug 05, 2010 20.97 20.97 20.06 20.45 69,738 -0.84(-3.94%)
Aug 04, 2010 20.45 21.39 20.45 21.29 81,627 +1.08(+5.33%)
Aug 03, 2010 20.84 20.85 20.14 20.22 116,868 -0.79(-3.77%)
Aug 02, 2010 21.79 22.24 20.96 21.01 147,820 -0.33(-1.56%)
Jul 30, 2010 20.83 21.77 20.69 21.34 51,243 +0.01(+0.04%)
Jul 29, 2010 20.92 21.72 20.78 21.33 93,192 +0.63(+3.04%)
Jul 28, 2010 20.49 20.92 20.43 20.70 65,520 +0.06(+0.28%)
Jul 27, 2010 21.42 21.50 20.43 20.64 74,129 -0.73(-3.43%)
Jul 26, 2010 20.62 21.41 20.26 21.38 81,182 +0.78(+3.79%)
Jul 23, 2010 19.64 20.78 19.53 20.60 84,815 +0.75(+3.79%)
Jul 22, 2010 19.24 19.91 19.13 19.84 155,136 +0.98(+5.20%)
Jul 21, 2010 19.66 20.13 18.62 18.86 107,073 -0.67(-3.42%)
Jul 20, 2010 18.23 19.64 17.98 19.53 99,028 +1.04(+5.62%)
Jul 19, 2010 18.70 19.06 18.41 18.49 128,450 -0.18(-0.97%)
Jul 16, 2010 19.07 19.28 18.64 18.67 172,880 -0.62(-3.21%)
Jul 15, 2010 19.50 19.62 18.87 19.29 63,592 -0.23(-1.17%)
Jul 14, 2010 19.61 19.77 19.27 19.52 61,596 -0.21(-1.06%)
Jul 13, 2010 19.60 19.91 19.26 19.73 95,241 +0.61(+3.19%)
Jul 12, 2010 19.28 19.48 18.85 19.12 112,246 -0.33(-1.71%)
Jul 09, 2010 19.26 19.48 18.96 19.45 92,179 +0.22(+1.14%)
Jul 08, 2010 18.54 19.29 18.45 19.23 225,859 +0.94(+5.16%)
Jul 07, 2010 16.21 18.40 15.79 18.29 216,224 +2.23(+13.89%)
Jul 06, 2010 18.68 18.68 15.94 16.06 211,008 -1.91(-10.61%)
Jul 02, 2010 18.87 18.98 17.72 17.97 94,010 -0.73(-3.92%)
Jul 01, 2010 19.34 19.34 17.86 18.70 127,109 -0.55(-2.87%)
Jun 30, 2010 18.97 19.54 18.73 19.25 194,755 +0.26(+1.36%)
Jun 29, 2010 19.73 19.74 18.73 19.00 176,877 -1.53(-7.47%)
Jun 25, 2010 18.81 20.53 18.44 20.53 462,532 +1.81(+9.67%)
Jun 24, 2010 20.14 20.45 18.69 18.72 138,046 -1.59(-7.84%)
Jun 23, 2010 20.64 20.85 19.89 20.31 146,519 -0.37(-1.80%)
Jun 22, 2010 21.93 22.49 20.61 20.68 119,637 -1.12(-5.12%)
Jun 21, 2010 23.60 23.62 21.43 21.80 208,342 -1.54(-6.62%)
Jun 18, 2010 22.77 23.50 22.49 23.34 174,163 +0.74(+3.29%)
Jun 17, 2010 22.95 23.15 21.86 22.60 114,975 -0.23(-1.00%)
Jun 16, 2010 22.90 23.02 21.54 22.83 120,203 -0.37(-1.60%)
Jun 15, 2010 22.21 23.35 22.05 23.20 155,009 +1.37(+6.29%)
Jun 14, 2010 21.92 22.45 21.72 21.83 119,600 +0.19(+0.88%)
Jun 11, 2010 20.64 21.92 20.64 21.64 106,398 +0.58(+2.76%)
Jun 10, 2010 20.57 21.05 19.73 21.05 130,925 +1.12(+5.64%)
Jun 09, 2010 19.92 20.75 19.70 19.93 150,603 +0.38(+1.95%)
Jun 08, 2010 20.87 21.02 19.44 19.55 266,861 -1.23(-5.92%)
Jun 07, 2010 22.12 22.12 20.64 20.78 205,154 -1.05(-4.80%)
Jun 04, 2010 22.60 22.95 21.71 21.83 189,507 -1.17(-5.10%)
Jun 03, 2010 22.62 23.12 22.31 23.00 121,555 +0.48(+2.12%)
Jun 02, 2010 22.39 22.64 21.79 22.52 139,559 +0.28(+1.24%)
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.