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, 2003 16.13 16.53 15.89 16.38 15,423 -0.01(-0.08%)
Dec 30, 2003 16.13 16.46 16.13 16.39 15,055 -0.04(-0.27%)
Dec 29, 2003 15.71 16.46 15.71 16.44 13,111 +0.89(+5.72%)
Dec 26, 2003 15.29 15.55 14.97 15.55 1,421 +0.29(+1.87%)
Dec 24, 2003 15.50 15.50 14.81 15.26 97,626 -0.46(-2.95%)
Dec 23, 2003 15.84 15.85 15.50 15.73 18,397 +0.00(+0.00%)
Dec 22, 2003 16.13 16.20 15.57 15.73 19,578 -0.41(-2.56%)
Dec 19, 2003 15.96 16.17 15.96 16.14 24,170 -0.06(-0.35%)
Dec 18, 2003 16.55 16.55 15.96 16.20 16,356 -0.23(-1.40%)
Dec 17, 2003 16.30 16.58 16.18 16.43 15,680 +0.02(+0.12%)
Dec 16, 2003 16.23 16.46 16.20 16.41 5,875 -0.17(-1.04%)
Dec 15, 2003 16.43 16.64 16.28 16.58 14,961 +0.25(+1.52%)
Dec 12, 2003 16.30 16.37 16.27 16.33 14,755 -0.06(-0.39%)
Dec 11, 2003 16.32 16.32 16.32 16.39 20,459 +0.06(+0.35%)
Dec 10, 2003 16.36 16.39 16.18 16.34 26,998 +0.13(+0.82%)
Dec 09, 2003 16.39 16.43 16.20 16.20 6,220 -0.19(-1.16%)
Dec 08, 2003 16.27 16.46 16.22 16.39 26,701 +0.11(+0.66%)
Dec 05, 2003 16.14 16.14 16.14 16.29 5,476 +0.02(+0.12%)
Dec 04, 2003 16.33 16.46 16.23 16.27 69,508 -0.30(-1.84%)
Dec 03, 2003 16.77 16.84 16.36 16.57 15,036 -0.13(-0.80%)
Dec 02, 2003 16.11 17.16 15.92 16.70 212,892 +0.80(+5.03%)
Dec 01, 2003 15.42 15.99 15.42 15.90 29,360 +0.39(+2.54%)
Nov 28, 2003 15.33 15.68 15.33 15.51 1,573 +0.09(+0.58%)
Nov 26, 2003 15.57 15.80 15.42 15.42 11,963 -0.18(-1.14%)
Nov 25, 2003 15.80 15.89 15.20 15.60 40,725 -0.29(-1.80%)
Nov 24, 2003 15.57 15.89 15.57 15.89 20,429 +0.25(+1.63%)
Nov 21, 2003 15.88 15.89 15.82 15.63 21,298 -0.25(-1.56%)
Nov 20, 2003 16.04 16.20 15.79 15.88 164,600 +0.06(+0.36%)
Nov 19, 2003 15.57 15.90 15.57 15.82 6,483 -0.04(-0.28%)
Nov 18, 2003 16.09 16.11 15.69 15.87 20,994 -0.12(-0.75%)
Nov 17, 2003 16.23 16.25 15.83 15.99 19,610 -0.36(-2.22%)
Nov 14, 2003 16.52 16.52 16.27 16.35 7,810 -0.12(-0.73%)
Nov 13, 2003 16.39 16.57 16.33 16.47 26,115 -0.04(-0.27%)
Nov 12, 2003 16.51 16.52 16.15 16.51 8,742 +0.25(+1.52%)
Nov 11, 2003 16.52 16.52 16.18 16.27 18,695 -0.10(-0.58%)
Nov 10, 2003 16.49 16.51 16.11 16.36 34,312 -0.15(-0.92%)
Nov 07, 2003 17.35 17.35 16.43 16.51 49,294 -0.86(-4.94%)
Nov 06, 2003 17.64 17.64 17.25 17.37 19,647 -0.37(-2.11%)
Nov 05, 2003 17.58 17.79 17.57 17.75 35,902 +0.05(+0.29%)
Nov 04, 2003 17.70 17.86 17.25 17.70 25,982 -0.03(-0.14%)
Nov 03, 2003 17.04 17.78 17.04 17.72 21,395 +0.11(+0.61%)
Oct 31, 2003 18.15 18.23 17.03 17.61 22,347 -0.63(-3.45%)
Oct 30, 2003 18.39 18.39 17.96 18.24 5,675 +0.01(+0.04%)
Oct 29, 2003 17.68 18.64 17.67 18.24 26,739 +0.44(+2.50%)
Oct 28, 2003 17.31 17.82 17.14 17.79 11,953 +0.50(+2.87%)
Oct 27, 2003 16.88 17.30 16.84 17.30 7,554 +0.34(+1.99%)
Oct 24, 2003 17.01 17.51 16.84 16.96 11,541 -0.26(-1.51%)
Oct 23, 2003 17.16 17.31 16.73 17.22 29,587 -0.19(-1.09%)
Oct 22, 2003 17.54 17.76 17.19 17.41 34,728 -0.15(-0.87%)
Oct 21, 2003 17.86 18.13 17.14 17.56 49,750 -0.42(-2.33%)
Oct 20, 2003 18.70 18.70 17.66 17.98 55,437 -0.88(-4.65%)
Oct 17, 2003 18.62 18.90 18.24 18.86 15,034 +0.22(+1.16%)
Oct 16, 2003 18.84 18.90 18.24 18.64 4,196 -0.20(-1.05%)
Oct 15, 2003 18.89 18.89 18.62 18.84 9,244 -0.05(-0.27%)
Oct 14, 2003 18.90 18.90 18.30 18.89 35,136 +0.17(+0.88%)
Oct 13, 2003 18.36 18.90 18.26 18.73 53,300 +0.20(+1.10%)
Oct 10, 2003 18.43 18.52 18.05 18.52 5,523 -0.03(-0.17%)
Oct 09, 2003 18.11 18.62 17.76 18.55 18,255 +0.05(+0.28%)
Oct 08, 2003 18.59 18.59 18.10 18.50 11,345 -0.08(-0.44%)
Oct 07, 2003 18.59 18.62 18.44 18.59 15,084 +0.00(+0.00%)
Oct 06, 2003 18.40 18.60 18.05 18.59 29,833 +0.01(+0.03%)
Oct 03, 2003 18.00 18.58 18.00 18.58 32,383 +0.15(+0.83%)
Oct 02, 2003 18.27 18.43 17.94 18.43 18,061 -0.04(-0.24%)
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.