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 (%)
Oct 31, 2017 22.75 23.60 22.75 23.29 105,154 +0.54(+2.37%)
Oct 30, 2017 23.31 23.31 22.71 22.75 87,646 -0.75(-3.19%)
Oct 27, 2017 23.12 23.59 22.95 23.50 79,401 +0.34(+1.47%)
Oct 26, 2017 23.05 23.33 22.86 23.16 36,151 +0.19(+0.83%)
Oct 25, 2017 23.13 23.29 22.81 22.97 104,547 -0.17(-0.73%)
Oct 24, 2017 23.00 23.29 22.77 23.14 66,604 +0.19(+0.83%)
Oct 23, 2017 22.97 23.81 22.81 22.95 127,319 +0.09(+0.39%)
Oct 20, 2017 22.71 23.52 22.58 22.86 117,501 +0.35(+1.55%)
Oct 19, 2017 22.35 22.63 22.21 22.51 43,675 +0.10(+0.45%)
Oct 18, 2017 22.51 22.65 22.32 22.41 79,257 +0.09(+0.40%)
Oct 17, 2017 22.43 22.77 22.22 22.32 100,174 -0.01(-0.04%)
Oct 16, 2017 21.81 22.40 21.72 22.33 78,403 +0.53(+2.43%)
Oct 13, 2017 21.89 22.36 21.46 21.80 157,191 +0.00(+0.00%)
Oct 12, 2017 22.25 22.34 21.53 21.80 197,904 -0.49(-2.20%)
Oct 11, 2017 23.01 23.01 21.85 22.29 149,632 -0.78(-3.38%)
Oct 10, 2017 22.93 23.25 22.93 23.07 88,838 +0.22(+0.96%)
Oct 09, 2017 23.10 23.15 22.73 22.85 57,367 -0.26(-1.13%)
Oct 06, 2017 23.22 23.28 22.68 23.11 111,832 -0.20(-0.86%)
Oct 05, 2017 23.20 23.41 23.00 23.31 96,221 +0.09(+0.39%)
Oct 04, 2017 23.19 23.46 23.10 23.22 85,380 -0.04(-0.17%)
Oct 03, 2017 23.89 23.93 23.00 23.26 90,099 -0.67(-2.80%)
Oct 02, 2017 23.93 23.93 23.01 23.93 107,874 +0.27(+1.14%)
Sep 29, 2017 23.45 23.98 22.65 23.66 108,431 +0.15(+0.64%)
Sep 28, 2017 23.31 23.80 22.93 23.51 91,084 +0.26(+1.12%)
Sep 27, 2017 23.13 23.34 22.76 23.25 110,140 +0.33(+1.44%)
Sep 26, 2017 22.48 23.30 22.48 22.92 100,743 +0.55(+2.46%)
Sep 25, 2017 22.30 23.00 22.10 22.37 64,196 +0.02(+0.09%)
Sep 22, 2017 22.09 22.43 22.02 22.35 39,135 +0.18(+0.81%)
Sep 21, 2017 21.55 22.43 21.54 22.17 66,179 +0.30(+1.37%)
Sep 20, 2017 22.23 22.45 21.56 21.87 137,965 -0.43(-1.93%)
Sep 19, 2017 22.25 22.74 22.25 22.30 72,193 +0.01(+0.04%)
Sep 18, 2017 22.27 22.70 21.95 22.29 108,353 -0.05(-0.22%)
Sep 15, 2017 22.32 22.47 21.60 22.34 176,253 +0.01(+0.04%)
Sep 14, 2017 22.89 22.89 22.04 22.33 78,723 -0.62(-2.70%)
Sep 13, 2017 22.47 22.96 22.28 22.95 90,329 +0.65(+2.91%)
Sep 12, 2017 22.74 22.85 21.93 22.30 84,246 -0.28(-1.24%)
Sep 11, 2017 22.32 23.23 22.09 22.58 97,823 +0.61(+2.78%)
Sep 08, 2017 22.62 22.85 21.88 21.97 72,249 -0.60(-2.66%)
Sep 07, 2017 22.87 23.05 22.45 22.57 96,145 -0.15(-0.66%)
Sep 06, 2017 22.33 23.10 22.33 22.72 79,332 +0.38(+1.70%)
Sep 05, 2017 22.72 21.95 22.34 113,410 +0.20(+0.90%)
Sep 01, 2017 21.81 22.40 21.62 22.14 89,150 +0.31(+1.42%)
Aug 31, 2017 21.45 21.98 21.38 21.83 65,756 +0.38(+1.77%)
Aug 30, 2017 21.89 22.00 21.40 21.45 83,795 -0.33(-1.52%)
Aug 29, 2017 21.97 22.15 21.59 21.78 154,823 -0.51(-2.29%)
Aug 28, 2017 21.34 22.34 21.14 22.29 276,741 +0.94(+4.40%)
Aug 25, 2017 21.69 19.68 21.35 305,767 +1.43(+7.18%)
Aug 24, 2017 19.05 20.27 18.72 19.92 318,769 +2.60(+15.01%)
Aug 23, 2017 16.54 17.49 16.35 17.32 130,650 +0.78(+4.72%)
Aug 22, 2017 17.04 17.36 16.44 16.54 98,328 -0.43(-2.53%)
Aug 21, 2017 17.65 17.75 16.75 16.97 162,134 -0.75(-4.23%)
Aug 18, 2017 17.63 17.75 17.31 17.72 69,109 -0.02(-0.11%)
Aug 17, 2017 17.80 17.87 17.53 17.74 71,152 -0.11(-0.62%)
Aug 16, 2017 18.10 18.18 17.71 17.85 57,908 -0.16(-0.89%)
Aug 15, 2017 18.39 18.39 17.91 18.01 45,962 -0.39(-2.12%)
Aug 14, 2017 18.74 18.74 18.19 18.40 69,898 -0.09(-0.49%)
Aug 11, 2017 18.75 19.06 18.46 18.49 78,151 -0.23(-1.23%)
Aug 10, 2017 18.44 18.77 18.33 18.72 76,086 +0.02(+0.11%)
Aug 09, 2017 19.70 19.77 18.40 18.70 107,459 -1.14(-5.75%)
Aug 08, 2017 19.40 20.43 19.31 19.84 107,148 +0.53(+2.74%)
Aug 07, 2017 19.31 19.83 19.17 19.31 64,785 +0.05(+0.26%)
Aug 04, 2017 19.15 19.50 19.09 19.26 61,964 +0.11(+0.57%)
Aug 03, 2017 19.26 19.58 19.11 19.15 83,273 -0.10(-0.52%)
Aug 02, 2017 19.61 19.65 19.04 19.25 37,917 -0.28(-1.43%)
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.