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 (%)
Aug 31, 2005 16.29 16.68 16.09 16.68 35,795 +0.53(+3.31%)
Aug 30, 2005 16.20 16.22 15.73 16.15 25,031 -0.17(-1.05%)
Aug 29, 2005 15.56 16.64 15.56 16.32 29,192 +0.68(+4.35%)
Aug 26, 2005 16.25 16.46 15.63 15.64 38,382 -0.59(-3.64%)
Aug 25, 2005 16.22 16.32 16.13 16.23 23,669 +0.03(+0.20%)
Aug 24, 2005 15.88 16.37 15.82 16.20 111,275 +0.41(+2.58%)
Aug 23, 2005 15.13 16.44 15.06 15.79 176,925 +0.63(+4.15%)
Aug 22, 2005 15.10 15.41 15.06 15.16 20,801 -0.01(-0.08%)
Aug 19, 2005 15.15 15.24 15.12 15.17 13,713 -0.02(-0.13%)
Aug 18, 2005 15.31 15.31 15.01 15.19 24,963 -0.12(-0.79%)
Aug 17, 2005 15.68 15.79 14.94 15.31 86,646 -0.36(-2.27%)
Aug 16, 2005 15.51 15.76 15.51 15.67 43,229 +0.01(+0.08%)
Aug 15, 2005 15.46 15.66 15.40 15.66 45,523 +0.27(+1.78%)
Aug 12, 2005 15.50 15.63 14.82 15.38 28,696 -0.19(-1.22%)
Aug 11, 2005 15.13 15.59 15.07 15.57 23,713 +0.50(+3.33%)
Aug 10, 2005 15.12 15.32 14.80 15.07 20,297 +0.20(+1.37%)
Aug 09, 2005 14.51 15.18 14.51 14.87 20,996 +0.43(+2.99%)
Aug 08, 2005 14.72 14.79 14.28 14.44 12,938 -0.10(-0.70%)
Aug 05, 2005 15.08 15.08 14.49 14.54 20,700 -0.58(-3.87%)
Aug 04, 2005 15.36 15.36 15.06 15.12 10,175 -0.31(-2.02%)
Aug 03, 2005 15.26 15.44 15.11 15.43 46,495 +0.15(+1.00%)
Aug 02, 2005 15.24 15.38 15.17 15.28 47,791 +0.12(+0.80%)
Aug 01, 2005 15.31 15.47 15.16 15.16 19,039 -0.11(-0.75%)
Jul 29, 2005 15.36 15.43 15.08 15.28 45,657 +0.03(+0.21%)
Jul 28, 2005 15.19 15.25 14.83 15.24 18,582 +0.04(+0.25%)
Jul 27, 2005 15.28 15.36 14.63 15.21 42,730 -0.05(-0.33%)
Jul 26, 2005 15.08 15.30 14.97 15.26 62,604 +0.22(+1.48%)
Jul 25, 2005 15.12 15.31 15.01 15.03 43,663 -0.20(-1.29%)
Jul 22, 2005 15.08 15.28 14.81 15.23 39,504 +0.13(+0.88%)
Jul 21, 2005 15.22 15.22 14.94 15.10 15,842 -0.09(-0.59%)
Jul 20, 2005 15.21 15.31 15.15 15.19 28,896 -0.10(-0.62%)
Jul 19, 2005 15.35 15.35 15.08 15.28 46,331 +0.06(+0.42%)
Jul 18, 2005 15.33 15.39 14.36 15.22 48,008 -0.01(-0.04%)
Jul 15, 2005 14.82 15.41 14.81 15.22 36,719 +0.25(+1.65%)
Jul 14, 2005 15.35 15.66 14.77 14.98 24,473 -0.36(-2.36%)
Jul 13, 2005 15.19 15.35 15.07 15.34 23,942 +0.17(+1.09%)
Jul 12, 2005 15.24 15.38 15.14 15.17 38,721 -0.08(-0.50%)
Jul 11, 2005 15.24 15.55 14.96 15.25 62,613 +0.01(+0.08%)
Jul 08, 2005 15.18 15.24 14.75 15.24 25,099 +0.06(+0.38%)
Jul 07, 2005 14.93 15.20 14.88 15.18 20,070 +0.05(+0.34%)
Jul 06, 2005 15.12 15.25 15.04 15.13 31,338 +0.11(+0.72%)
Jul 05, 2005 15.09 15.25 14.63 15.02 36,721 -0.22(-1.46%)
Jul 01, 2005 14.91 15.43 14.91 15.24 21,823 +0.38(+2.57%)
Jun 30, 2005 15.36 15.39 14.76 14.86 26,904 -0.55(-3.55%)
Jun 29, 2005 15.25 15.41 15.02 15.41 68,398 +0.27(+1.76%)
Jun 28, 2005 15.41 15.41 14.95 15.14 77,421 -0.10(-0.67%)
Jun 27, 2005 15.14 15.35 15.14 15.24 78,741 +0.12(+0.80%)
Jun 24, 2005 14.94 15.19 14.75 15.12 351,002 +0.79(+5.50%)
Jun 23, 2005 14.46 14.80 14.16 14.33 26,516 -0.06(-0.44%)
Jun 22, 2005 14.40 14.46 14.06 14.40 45,088 +0.17(+1.16%)
Jun 21, 2005 14.26 14.42 14.07 14.23 34,265 +0.11(+0.81%)
Jun 20, 2005 14.23 14.23 14.03 14.12 20,989 -0.06(-0.40%)
Jun 17, 2005 14.33 14.35 14.09 14.18 34,963 -0.06(-0.45%)
Jun 16, 2005 13.92 14.28 13.92 14.24 32,406 +0.10(+0.72%)
Jun 15, 2005 13.92 14.14 13.91 14.14 29,512 +0.37(+2.68%)
Jun 14, 2005 13.79 14.02 13.55 13.77 38,259 +0.04(+0.32%)
Jun 13, 2005 13.23 13.86 13.11 13.72 65,214 +0.66(+5.06%)
Jun 10, 2005 13.25 13.25 13.03 13.06 21,150 -0.20(-1.48%)
Jun 09, 2005 13.10 13.34 12.82 13.26 21,931 +0.13(+1.02%)
Jun 08, 2005 12.65 13.32 12.65 13.13 78,014 +0.37(+2.89%)
Jun 07, 2005 12.70 12.87 12.64 12.76 35,020 -0.10(-0.77%)
Jun 06, 2005 12.68 12.87 12.64 12.86 25,768 +0.12(+0.97%)
Jun 03, 2005 12.64 12.73 12.64 12.73 122,080 -0.03(-0.20%)
Jun 02, 2005 12.71 12.85 12.61 12.76 59,591 -0.25(-1.95%)
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.