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 (%)
Sep 30, 2008 14.64 14.66 13.85 14.21 136,669 -0.16(-1.13%)
Sep 29, 2008 14.82 14.96 13.66 14.37 160,752 -0.71(-4.74%)
Sep 26, 2008 14.74 15.17 14.54 15.09 250,130 +0.08(+0.51%)
Sep 25, 2008 15.01 15.42 14.97 15.01 187,960 -0.01(-0.06%)
Sep 24, 2008 15.49 15.73 15.00 15.02 197,560 -0.41(-2.66%)
Sep 23, 2008 16.13 16.23 15.30 15.43 193,069 -0.74(-4.60%)
Sep 22, 2008 15.76 16.73 15.25 16.17 205,506 +0.49(+3.10%)
Sep 19, 2008 16.98 18.52 14.95 15.69 435,172 -0.02(-0.12%)
Sep 18, 2008 15.16 15.79 14.13 15.71 463,986 +1.00(+6.81%)
Sep 17, 2008 16.20 16.45 14.71 14.71 276,882 -1.75(-10.65%)
Sep 16, 2008 16.03 16.56 15.70 16.46 270,381 +0.26(+1.59%)
Sep 15, 2008 16.88 17.22 16.07 16.20 281,130 -0.97(-5.66%)
Sep 12, 2008 17.26 18.04 17.08 17.18 189,072 -0.48(-2.70%)
Sep 11, 2008 17.57 17.67 16.78 17.65 288,958 -0.28(-1.54%)
Sep 10, 2008 16.92 18.41 16.24 17.93 355,920 +1.31(+7.86%)
Sep 09, 2008 15.88 17.05 15.65 16.62 493,507 +0.72(+4.56%)
Sep 08, 2008 16.35 16.35 15.01 15.90 314,295 -0.18(-1.13%)
Sep 05, 2008 15.72 16.17 15.49 16.08 238,338 +0.41(+2.62%)
Sep 04, 2008 15.71 15.83 15.25 15.67 254,231 -0.18(-1.14%)
Sep 03, 2008 15.61 16.07 15.47 15.85 279,083 +0.15(+0.97%)
Sep 02, 2008 16.49 16.49 15.52 15.70 367,470 -0.56(-3.46%)
Aug 29, 2008 16.16 16.54 16.08 16.26 249,738 +0.00(+0.00%)
Aug 28, 2008 15.94 16.45 15.78 16.26 263,300 +0.49(+3.08%)
Aug 27, 2008 16.16 16.36 15.39 15.77 600,761 -0.58(-3.55%)
Aug 26, 2008 16.04 16.75 16.04 16.36 380,750 +0.29(+1.78%)
Aug 25, 2008 16.23 16.62 15.73 16.07 485,438 -0.35(-2.15%)
Aug 22, 2008 19.49 19.76 15.30 16.42 1,329,126 -5.50(-25.09%)
Aug 21, 2008 22.10 22.63 21.44 21.92 155,699 -0.53(-2.38%)
Aug 20, 2008 22.23 23.13 21.73 22.46 255,992 +0.06(+0.26%)
Aug 19, 2008 22.94 23.57 22.25 22.40 154,234 -0.92(-3.92%)
Aug 18, 2008 24.20 24.30 23.05 23.31 94,857 -0.77(-3.21%)
Aug 15, 2008 24.50 25.58 23.79 24.09 242,109 -0.12(-0.51%)
Aug 14, 2008 23.55 24.50 23.46 24.21 139,592 +0.44(+1.84%)
Aug 13, 2008 23.51 24.10 22.66 23.77 148,368 +0.34(+1.46%)
Aug 12, 2008 25.07 25.07 23.31 23.43 184,085 -1.81(-7.18%)
Aug 11, 2008 24.92 26.40 24.60 25.24 167,286 +0.30(+1.18%)
Aug 08, 2008 23.84 25.02 23.26 24.94 152,483 +0.99(+4.14%)
Aug 07, 2008 23.57 24.01 22.91 23.95 138,314 +0.14(+0.60%)
Aug 06, 2008 22.87 23.89 22.20 23.81 93,378 +0.95(+4.17%)
Aug 05, 2008 21.94 22.95 21.72 22.86 111,109 +1.13(+5.22%)
Aug 04, 2008 21.84 22.14 20.85 21.72 161,115 -0.09(-0.39%)
Aug 01, 2008 21.37 21.86 20.64 21.81 164,451 +1.08(+5.20%)
Jul 31, 2008 20.53 21.18 20.14 20.73 128,365 -0.13(-0.64%)
Jul 30, 2008 21.49 21.86 20.45 20.86 123,818 -0.40(-1.88%)
Jul 29, 2008 21.26 21.45 20.29 21.26 124,934 +0.33(+1.59%)
Jul 28, 2008 21.99 22.23 20.49 20.93 169,218 -1.18(-5.34%)
Jul 25, 2008 22.56 22.72 21.77 22.11 126,312 -0.19(-0.86%)
Jul 24, 2008 22.65 24.25 22.04 22.30 181,266 -0.33(-1.47%)
Jul 23, 2008 22.00 22.97 21.84 22.64 162,556 +0.65(+2.95%)
Jul 22, 2008 19.81 22.11 19.65 21.99 174,807 +1.99(+9.96%)
Jul 21, 2008 20.67 21.20 19.78 20.00 97,718 -0.56(-2.74%)
Jul 18, 2008 21.06 21.06 20.31 20.56 137,259 -0.51(-2.40%)
Jul 17, 2008 20.98 21.06 20.33 21.06 311,175 +0.21(+1.01%)
Jul 16, 2008 19.61 20.97 19.39 20.85 272,825 +1.36(+6.99%)
Jul 15, 2008 19.06 19.95 18.27 19.49 232,224 +0.37(+1.94%)
Jul 14, 2008 19.94 20.49 19.06 19.12 213,586 -0.69(-3.47%)
Jul 11, 2008 19.80 20.51 19.12 19.81 224,463 -0.12(-0.62%)
Jul 10, 2008 20.25 20.96 19.83 19.93 255,882 -0.39(-1.92%)
Jul 09, 2008 20.84 21.07 20.23 20.32 240,996 -0.43(-2.07%)
Jul 08, 2008 19.57 21.00 19.01 20.75 255,798 +1.28(+6.56%)
Jul 07, 2008 20.57 20.57 19.21 19.47 161,749 -0.86(-4.22%)
Jul 04, 2008 20.16 20.57 19.61 20.33 91,934 +0.00(+0.00%)
Jul 03, 2008 20.16 20.57 19.61 20.33 91,934 +0.30(+1.47%)
Jul 02, 2008 19.74 20.49 19.74 20.03 162,288 +0.23(+1.15%)
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.