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 (%)
Dec 31, 2013 15.80 15.79 15.79 15.79 93,100 +0.04(+0.25%)
Dec 30, 2013 15.86 15.95 15.57 15.75 233,326 -0.19(-1.19%)
Dec 27, 2013 15.96 16.04 15.91 15.94 52,336 -0.04(-0.25%)
Dec 26, 2013 15.99 16.10 15.86 15.98 68,379 +0.07(+0.44%)
Dec 24, 2013 15.85 16.08 15.71 15.91 78,874 +0.01(+0.06%)
Dec 23, 2013 15.91 16.09 15.37 15.90 197,406 -0.02(-0.13%)
Dec 20, 2013 15.16 16.00 15.12 15.92 395,772 +0.84(+5.57%)
Dec 19, 2013 15.06 15.45 15.02 15.08 197,295 -0.01(-0.07%)
Dec 18, 2013 15.22 15.25 14.87 15.09 104,752 -0.17(-1.11%)
Dec 17, 2013 15.21 15.47 15.21 15.26 132,182 +0.06(+0.39%)
Dec 16, 2013 14.83 15.42 14.83 15.20 157,835 +0.40(+2.70%)
Dec 13, 2013 14.87 15.15 14.64 14.80 141,829 -0.05(-0.34%)
Dec 12, 2013 14.31 14.93 14.31 14.85 426,797 +0.50(+3.48%)
Dec 11, 2013 14.75 14.78 14.14 14.35 352,465 -0.40(-2.71%)
Dec 10, 2013 14.70 14.86 14.70 14.75 167,486 -0.01(-0.07%)
Dec 09, 2013 14.82 14.95 14.71 14.76 169,127 -0.10(-0.67%)
Dec 06, 2013 15.08 15.08 14.80 14.86 0 -0.17(-1.13%)
Dec 05, 2013 15.25 15.25 14.90 15.03 0 -0.17(-1.12%)
Dec 04, 2013 15.29 15.41 15.08 15.20 0 -0.09(-0.59%)
Dec 03, 2013 15.42 15.52 15.25 15.29 0 -0.18(-1.16%)
Dec 02, 2013 15.45 15.53 15.24 15.47 0 -0.06(-0.39%)
Nov 29, 2013 15.58 15.60 15.24 15.53 0 +0.03(+0.19%)
Nov 27, 2013 15.39 15.69 15.34 15.50 0 +0.16(+1.04%)
Nov 26, 2013 15.39 15.62 15.25 15.34 0 -0.08(-0.52%)
Nov 25, 2013 15.64 15.83 15.35 15.42 74,864 -0.25(-1.60%)
Nov 22, 2013 15.40 15.69 15.40 15.67 0 +0.25(+1.62%)
Nov 21, 2013 15.42 15.55 15.05 15.42 240,195 +0.07(+0.46%)
Nov 20, 2013 15.11 15.42 15.01 15.35 0 +0.26(+1.72%)
Nov 19, 2013 14.95 15.13 14.82 15.09 175,401 +0.16(+1.07%)
Nov 18, 2013 14.84 15.16 14.76 14.93 0 +0.19(+1.29%)
Nov 15, 2013 14.89 14.89 14.64 14.74 0 -0.16(-1.07%)
Nov 14, 2013 15.12 15.12 14.74 14.90 0 -0.10(-0.67%)
Nov 13, 2013 15.71 15.97 14.91 15.00 0 -4.47(-22.96%)
Nov 12, 2013 19.45 19.58 19.45 19.47 0 -0.08(-0.41%)
Nov 11, 2013 19.41 19.68 19.28 19.55 0 +0.06(+0.31%)
Nov 08, 2013 19.26 19.58 19.13 19.49 0 +0.20(+1.04%)
Nov 07, 2013 19.32 19.37 19.19 19.29 51,274 +0.03(+0.16%)
Nov 06, 2013 19.30 19.47 19.20 19.26 55,514 +0.03(+0.16%)
Nov 05, 2013 19.20 19.43 19.04 19.23 0 -0.01(-0.05%)
Nov 04, 2013 18.87 19.42 18.85 19.24 48,565 +0.37(+1.96%)
Nov 01, 2013 18.96 19.00 18.51 18.87 0 -0.14(-0.74%)
Oct 31, 2013 19.36 19.36 19.00 19.01 0 -0.29(-1.50%)
Oct 30, 2013 19.31 19.45 19.20 19.30 40,932 -0.03(-0.16%)
Oct 29, 2013 18.70 19.39 18.56 19.33 0 +0.64(+3.42%)
Oct 28, 2013 18.58 18.89 18.54 18.69 0 +0.15(+0.81%)
Oct 25, 2013 18.89 18.90 18.47 18.54 0 -0.30(-1.59%)
Oct 24, 2013 18.82 18.95 18.64 18.84 118,614 +0.02(+0.11%)
Oct 23, 2013 18.46 18.92 18.46 18.82 0 +0.28(+1.51%)
Oct 22, 2013 18.70 18.89 18.27 18.54 78,535 -0.16(-0.86%)
Oct 21, 2013 18.68 18.84 18.52 18.70 56,153 +0.09(+0.48%)
Oct 18, 2013 18.58 18.97 18.40 18.61 59,198 +0.20(+1.09%)
Oct 17, 2013 18.48 18.52 18.28 18.41 67,761 -0.09(-0.49%)
Oct 16, 2013 18.50 18.67 18.25 18.50 27,699 +0.08(+0.43%)
Oct 15, 2013 18.32 18.49 18.31 18.42 43,811 +0.01(+0.05%)
Oct 14, 2013 18.28 18.45 18.17 18.41 36,919 +0.01(+0.05%)
Oct 11, 2013 17.99 18.41 17.89 18.40 0 +0.22(+1.21%)
Oct 10, 2013 18.13 18.39 17.96 18.18 58,141 +0.22(+1.22%)
Oct 09, 2013 17.68 18.01 17.64 17.96 68,990 +0.37(+2.10%)
Oct 08, 2013 18.11 18.11 17.59 17.59 99,111 -0.47(-2.60%)
Oct 07, 2013 18.00 18.08 17.90 18.06 0 +0.00(+0.00%)
Oct 04, 2013 18.16 18.37 18.04 18.06 0 -0.14(-0.77%)
Oct 03, 2013 18.66 18.73 18.15 18.20 0 -0.41(-2.20%)
Oct 02, 2013 18.85 18.85 18.55 18.61 165,615 -0.53(-2.77%)
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.