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, 2016 19.18 19.38 19.15 19.28 47,821 +0.25(+1.31%)
Sep 29, 2016 19.44 19.52 19.02 19.03 26,793 -0.39(-2.01%)
Sep 28, 2016 19.43 19.62 19.20 19.42 51,943 -0.06(-0.31%)
Sep 27, 2016 19.40 19.61 19.14 19.48 47,657 +0.08(+0.41%)
Sep 26, 2016 19.84 19.84 19.40 19.40 46,441 -0.63(-3.15%)
Sep 23, 2016 19.97 20.20 19.91 20.03 45,173 -0.06(-0.30%)
Sep 22, 2016 20.00 20.27 19.96 20.09 68,377 +0.29(+1.46%)
Sep 21, 2016 19.54 19.86 19.54 19.80 79,775 +0.27(+1.38%)
Sep 20, 2016 19.77 19.92 19.52 19.53 50,673 -0.08(-0.41%)
Sep 19, 2016 19.50 19.87 19.44 19.61 71,445 +0.14(+0.72%)
Sep 16, 2016 19.89 19.89 19.36 19.47 141,031 -0.42(-2.11%)
Sep 15, 2016 19.57 20.02 19.34 19.89 99,203 +0.31(+1.58%)
Sep 14, 2016 19.67 19.86 19.48 19.58 88,038 -0.11(-0.56%)
Sep 13, 2016 19.52 19.73 19.20 19.69 116,742 +0.00(+0.00%)
Sep 12, 2016 19.42 19.70 19.23 19.69 102,045 +0.13(+0.66%)
Sep 09, 2016 19.55 19.77 19.40 19.56 74,239 -0.22(-1.11%)
Sep 08, 2016 19.77 20.04 19.55 19.78 81,061 -0.09(-0.45%)
Sep 07, 2016 19.08 19.93 19.05 19.87 105,377 +0.75(+3.92%)
Sep 06, 2016 18.92 19.19 18.86 19.12 81,730 +0.27(+1.43%)
Sep 02, 2016 18.68 18.85 18.85 18.85 45,400 +0.10(+0.53%)
Sep 01, 2016 18.60 18.75 18.40 18.75 49,258 +0.11(+0.59%)
Aug 31, 2016 18.89 19.09 18.57 18.64 99,554 -0.24(-1.27%)
Aug 30, 2016 18.87 18.92 18.70 18.88 92,264 -0.06(-0.32%)
Aug 29, 2016 18.85 19.07 18.56 18.94 81,370 +0.07(+0.37%)
Aug 26, 2016 18.57 19.07 18.55 18.87 118,572 +0.26(+1.40%)
Aug 25, 2016 18.65 18.79 18.52 18.61 117,852 -0.12(-0.64%)
Aug 24, 2016 18.65 19.05 18.44 18.73 80,056 +0.03(+0.16%)
Aug 23, 2016 18.33 18.90 18.06 18.70 116,211 +0.42(+2.30%)
Aug 22, 2016 18.83 18.83 18.10 18.28 141,878 -0.66(-3.48%)
Aug 19, 2016 19.00 19.05 18.62 18.94 157,344 -0.15(-0.79%)
Aug 18, 2016 20.03 20.52 18.81 19.09 361,089 -2.17(-10.21%)
Aug 17, 2016 21.30 21.52 21.17 21.26 130,508 -0.16(-0.75%)
Aug 16, 2016 21.43 21.65 21.20 21.42 102,927 -0.05(-0.23%)
Aug 15, 2016 21.43 21.73 21.32 21.47 60,513 +0.21(+0.99%)
Aug 12, 2016 21.17 21.41 20.81 21.26 42,140 +0.02(+0.09%)
Aug 11, 2016 21.10 21.50 21.08 21.24 83,840 +0.30(+1.43%)
Aug 10, 2016 20.51 21.16 20.51 20.94 45,005 +0.44(+2.15%)
Aug 09, 2016 20.98 21.04 20.48 20.50 59,289 -0.49(-2.33%)
Aug 08, 2016 20.97 21.48 20.84 20.99 76,146 -0.14(-0.66%)
Aug 05, 2016 20.81 21.43 20.38 21.13 125,910 +0.52(+2.52%)
Aug 04, 2016 20.61 21.07 20.57 20.61 43,059 -0.21(-1.01%)
Aug 03, 2016 20.43 20.85 20.37 20.82 59,922 +0.28(+1.36%)
Aug 02, 2016 21.33 21.33 20.51 20.54 56,577 -0.82(-3.84%)
Aug 01, 2016 21.42 21.53 21.15 21.36 82,041 -0.06(-0.28%)
Jul 29, 2016 21.49 21.54 21.07 21.42 65,445 -0.05(-0.23%)
Jul 28, 2016 21.53 21.59 21.22 21.47 33,363 -0.09(-0.42%)
Jul 27, 2016 21.79 21.97 21.27 21.56 51,199 -0.27(-1.24%)
Jul 26, 2016 22.09 22.09 21.62 21.83 55,394 -0.18(-0.82%)
Jul 25, 2016 21.96 22.16 21.57 22.01 77,324 +0.04(+0.18%)
Jul 22, 2016 21.90 22.21 21.46 21.97 50,646 -0.01(-0.05%)
Jul 21, 2016 22.10 22.43 21.93 21.98 57,004 -0.06(-0.27%)
Jul 20, 2016 21.91 22.40 21.74 22.04 93,281 +0.13(+0.59%)
Jul 19, 2016 21.96 22.08 21.59 21.91 30,906 -0.06(-0.27%)
Jul 18, 2016 21.88 22.39 21.70 21.97 113,925 +0.00(+0.00%)
Jul 15, 2016 22.04 22.27 21.68 21.97 91,897 +0.00(+0.00%)
Jul 14, 2016 22.13 22.71 21.72 21.97 132,716 -0.05(-0.23%)
Jul 13, 2016 21.83 22.17 21.65 22.02 109,974 +0.22(+1.01%)
Jul 12, 2016 20.99 22.03 20.99 21.80 139,041 +0.88(+4.21%)
Jul 11, 2016 20.67 20.98 20.63 20.92 52,009 +0.45(+2.20%)
Jul 08, 2016 20.57 21.25 20.43 20.47 126,543 +0.04(+0.20%)
Jul 07, 2016 20.01 20.48 19.86 20.43 76,945 +1.29(+6.74%)
Jul 05, 2016 19.83 20.21 18.92 19.14 72,232 -0.85(-4.25%)
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.