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 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%)
Aug 01, 2017 19.63 19.93 19.41 19.53 64,108 -0.11(-0.56%)
Jul 31, 2017 19.58 19.75 19.19 19.64 74,713 +0.07(+0.36%)
Jul 28, 2017 19.41 19.57 19.18 19.57 25,745 +0.14(+0.72%)
Jul 27, 2017 19.33 19.64 19.16 19.43 53,017 +0.13(+0.67%)
Jul 26, 2017 19.50 19.54 19.16 19.30 96,247 -0.14(-0.72%)
Jul 25, 2017 19.56 19.89 19.43 19.44 103,753 -0.02(-0.10%)
Jul 24, 2017 19.77 19.77 19.20 19.46 51,891 -0.45(-2.26%)
Jul 21, 2017 20.15 20.15 19.47 19.91 124,732 -0.15(-0.75%)
Jul 20, 2017 20.13 19.90 20.06 62,273 +0.16(+0.80%)
Jul 19, 2017 19.47 19.99 19.47 19.90 75,094 +0.45(+2.31%)
Jul 18, 2017 19.31 19.57 19.07 19.45 66,056 +0.09(+0.44%)
Jul 17, 2017 19.20 19.62 19.14 19.36 80,896 +0.09(+0.49%)
Jul 14, 2017 19.13 19.64 18.85 19.27 77,720 +0.18(+0.97%)
Jul 13, 2017 18.60 19.14 18.60 19.09 57,275 +0.62(+3.33%)
Jul 12, 2017 18.47 18.70 18.42 18.47 50,740 +0.12(+0.65%)
Jul 11, 2017 18.24 18.42 17.73 18.35 76,489 +0.04(+0.22%)
Jul 10, 2017 18.72 18.72 18.29 18.31 52,061 -0.54(-2.86%)
Jul 07, 2017 18.83 19.26 18.69 18.85 59,332 +0.02(+0.11%)
Jul 06, 2017 19.42 19.61 18.69 18.83 120,653 -0.76(-3.88%)
Jul 05, 2017 19.41 19.67 18.96 19.59 139,911 +0.16(+0.82%)
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.