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, 2017 19.58 19.75 19.19 19.64 74,713 +0.07(+0.36%)
Jul 28, 2017 19.41 19.57 19.18 19.57 25,745 +0.14(+0.72%)
Jul 27, 2017 19.33 19.64 19.16 19.43 53,017 +0.13(+0.67%)
Jul 26, 2017 19.50 19.54 19.16 19.30 96,247 -0.14(-0.72%)
Jul 25, 2017 19.56 19.89 19.43 19.44 103,753 -0.02(-0.10%)
Jul 24, 2017 19.77 19.77 19.20 19.46 51,891 -0.45(-2.26%)
Jul 21, 2017 20.15 20.15 19.47 19.91 124,732 -0.15(-0.75%)
Jul 20, 2017 20.13 19.90 20.06 62,273 +0.16(+0.80%)
Jul 19, 2017 19.47 19.99 19.47 19.90 75,094 +0.45(+2.31%)
Jul 18, 2017 19.31 19.57 19.07 19.45 66,056 +0.09(+0.44%)
Jul 17, 2017 19.20 19.62 19.14 19.36 80,896 +0.09(+0.49%)
Jul 14, 2017 19.13 19.64 18.85 19.27 77,720 +0.18(+0.97%)
Jul 13, 2017 18.60 19.14 18.60 19.09 57,275 +0.62(+3.33%)
Jul 12, 2017 18.47 18.70 18.42 18.47 50,740 +0.12(+0.65%)
Jul 11, 2017 18.24 18.42 17.73 18.35 76,489 +0.04(+0.22%)
Jul 10, 2017 18.72 18.72 18.29 18.31 52,061 -0.54(-2.86%)
Jul 07, 2017 18.83 19.26 18.69 18.85 59,332 +0.02(+0.11%)
Jul 06, 2017 19.42 19.61 18.69 18.83 120,653 -0.76(-3.88%)
Jul 05, 2017 19.41 19.67 18.96 19.59 139,911 +0.16(+0.82%)
Jul 03, 2017 19.46 19.71 19.37 19.43 39,237 -0.03(-0.15%)
Jun 30, 2017 19.78 19.78 19.00 19.46 101,919 -0.22(-1.12%)
Jun 29, 2017 19.42 19.86 19.15 19.68 92,453 +0.25(+1.29%)
Jun 28, 2017 18.99 19.50 18.93 19.43 126,737 +0.46(+2.42%)
Jun 27, 2017 18.64 19.15 18.40 18.97 86,885 +0.33(+1.77%)
Jun 26, 2017 18.62 18.83 18.40 18.64 77,172 +0.11(+0.59%)
Jun 23, 2017 18.57 17.96 18.53 128,924 +0.41(+2.26%)
Jun 22, 2017 17.55 18.18 17.55 18.12 64,519 +0.56(+3.19%)
Jun 21, 2017 17.94 18.01 17.50 17.56 41,304 -0.32(-1.79%)
Jun 20, 2017 18.58 18.72 17.77 17.88 45,627 -0.70(-3.77%)
Jun 19, 2017 18.47 18.73 18.10 18.58 62,107 +0.18(+0.98%)
Jun 16, 2017 18.73 18.82 18.02 18.40 114,498 -0.65(-3.41%)
Jun 15, 2017 18.50 19.07 18.39 19.05 43,669 +0.45(+2.42%)
Jun 14, 2017 18.98 19.13 18.54 18.60 49,424 -0.37(-1.95%)
Jun 13, 2017 19.26 19.42 18.90 18.97 42,509 -0.26(-1.35%)
Jun 12, 2017 19.21 19.82 19.16 19.23 50,415 +0.03(+0.16%)
Jun 09, 2017 18.97 19.50 18.84 19.20 122,016 +0.16(+0.84%)
Jun 08, 2017 19.05 19.46 18.86 19.04 66,996 +0.08(+0.42%)
Jun 07, 2017 19.09 19.13 18.74 18.96 89,242 -0.12(-0.63%)
Jun 06, 2017 18.69 19.24 18.56 19.08 79,307 +0.27(+1.46%)
Jun 05, 2017 18.84 19.28 18.57 18.80 65,384 -0.04(-0.19%)
Jun 02, 2017 18.94 19.25 18.77 18.84 63,026 +0.09(+0.48%)
Jun 01, 2017 18.43 18.89 18.15 18.75 68,451 +0.41(+2.24%)
May 31, 2017 18.89 18.89 18.21 18.34 105,186 -0.42(-2.24%)
May 30, 2017 18.79 19.00 18.66 18.76 51,973 -0.08(-0.42%)
May 26, 2017 18.91 19.03 18.69 18.84 59,743 -0.11(-0.58%)
May 25, 2017 18.55 19.00 18.39 18.95 82,520 +0.59(+3.24%)
May 24, 2017 18.17 18.68 17.79 18.36 101,731 +0.16(+0.91%)
May 23, 2017 18.74 18.74 18.09 18.19 80,368 -0.46(-2.47%)
May 22, 2017 18.70 18.94 18.30 18.65 112,736 -0.01(-0.05%)
May 19, 2017 19.34 19.47 18.35 18.66 177,513 -0.99(-5.04%)
May 18, 2017 19.05 20.35 19.01 19.65 333,572 +1.53(+8.44%)
May 17, 2017 18.42 18.50 17.87 18.12 117,196 -0.62(-3.31%)
May 16, 2017 19.61 19.61 18.57 18.74 158,923 -0.95(-4.82%)
May 15, 2017 18.92 19.72 18.90 19.69 172,163 +0.79(+4.18%)
May 12, 2017 20.13 20.13 18.87 18.90 156,544 -1.28(-6.34%)
May 11, 2017 20.30 20.30 19.59 20.18 61,769 -0.37(-1.80%)
May 10, 2017 20.50 20.59 20.19 20.55 63,024 -0.10(-0.48%)
May 09, 2017 20.48 21.24 20.28 20.65 207,563 +0.21(+1.03%)
May 08, 2017 20.20 20.59 20.07 20.44 80,871 +0.35(+1.74%)
May 05, 2017 20.39 20.47 19.99 20.09 56,869 -0.25(-1.23%)
May 04, 2017 20.06 20.45 20.02 20.34 49,524 +0.30(+1.50%)
May 03, 2017 20.38 20.43 19.96 20.04 37,658 -0.43(-2.10%)
May 02, 2017 20.25 20.55 19.96 20.47 64,385 +0.39(+1.94%)
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.