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 (%)
Feb 26, 2010 19.05 19.12 18.50 18.65 84,166 -0.33(-1.76%)
Feb 25, 2010 18.40 19.04 18.40 18.99 96,990 +0.40(+2.15%)
Feb 24, 2010 18.68 19.00 18.41 18.59 74,544 -0.03(-0.15%)
Feb 23, 2010 18.60 18.73 17.94 18.61 243,650 +0.01(+0.05%)
Feb 22, 2010 19.01 19.29 18.45 18.60 174,026 -0.43(-2.25%)
Feb 19, 2010 18.45 19.05 18.21 19.03 153,758 +0.57(+3.10%)
Feb 18, 2010 18.99 19.03 18.30 18.46 199,047 -0.51(-2.71%)
Feb 17, 2010 15.96 19.24 15.96 18.98 614,880 +3.35(+21.40%)
Feb 16, 2010 15.23 15.72 15.22 15.63 45,695 +0.50(+3.27%)
Feb 12, 2010 14.67 15.14 15.14 15.14 73,548 +0.22(+1.47%)
Feb 11, 2010 14.33 14.95 14.30 14.92 46,193 +0.48(+3.30%)
Feb 10, 2010 14.31 14.45 14.11 14.44 38,758 +0.01(+0.07%)
Feb 09, 2010 14.49 14.54 13.64 14.43 132,354 +0.21(+1.47%)
Feb 08, 2010 14.61 14.61 14.06 14.22 69,220 -0.36(-2.48%)
Feb 05, 2010 14.78 15.15 14.06 14.58 74,182 -0.24(-1.61%)
Feb 04, 2010 15.66 15.86 14.51 14.82 96,575 -0.94(-5.99%)
Feb 03, 2010 15.94 16.21 15.64 15.76 72,838 -0.20(-1.25%)
Feb 02, 2010 15.62 16.06 15.38 15.96 49,896 +0.40(+2.57%)
Feb 01, 2010 15.34 15.79 15.29 15.56 37,841 +0.29(+1.87%)
Jan 29, 2010 15.69 16.10 15.28 15.28 95,360 -0.38(-2.43%)
Jan 28, 2010 16.07 16.07 15.16 15.66 151,239 -0.37(-2.32%)
Jan 27, 2010 14.37 16.16 14.37 16.03 177,481 +1.52(+10.44%)
Jan 26, 2010 14.16 14.90 13.58 14.52 77,153 +0.31(+2.21%)
Jan 25, 2010 14.16 14.23 13.61 14.20 73,497 +0.17(+1.22%)
Jan 22, 2010 14.31 14.48 13.96 14.03 122,643 +0.47(+3.44%)
Jan 21, 2010 14.50 14.55 13.53 13.56 101,218 -0.88(-6.07%)
Jan 20, 2010 14.69 14.98 14.32 14.44 44,510 -0.34(-2.32%)
Jan 19, 2010 15.24 15.42 14.73 14.78 80,273 -0.46(-3.00%)
Jan 15, 2010 15.56 15.24 15.24 15.24 93,377 -0.29(-1.84%)
Jan 14, 2010 15.55 15.78 15.14 15.53 53,954 -0.13(-0.85%)
Jan 13, 2010 15.40 15.71 15.27 15.66 27,927 +0.32(+2.11%)
Jan 12, 2010 15.75 15.96 15.25 15.34 62,599 -0.54(-3.42%)
Jan 11, 2010 16.00 16.00 15.73 15.88 47,445 -0.07(-0.42%)
Jan 08, 2010 16.00 16.13 15.84 15.95 36,570 -0.18(-1.12%)
Jan 07, 2010 15.62 16.29 15.62 16.13 78,107 +0.44(+2.80%)
Jan 06, 2010 15.61 15.92 15.42 15.69 105,531 +0.08(+0.49%)
Jan 05, 2010 14.86 15.80 14.50 15.61 95,614 +0.74(+5.00%)
Jan 04, 2010 14.65 14.95 14.38 14.87 84,029 +0.51(+3.59%)
Dec 31, 2009 14.49 14.35 14.35 14.35 70,610 -0.11(-0.79%)
Dec 30, 2009 14.09 14.51 13.92 14.47 83,184 +0.26(+1.81%)
Dec 29, 2009 14.29 14.33 14.03 14.21 42,172 +0.00(+0.00%)
Dec 28, 2009 14.36 14.46 14.10 14.21 43,868 -0.15(-1.06%)
Dec 24, 2009 14.29 14.41 14.19 14.36 10,774 +0.19(+1.34%)
Dec 23, 2009 13.68 14.42 13.65 14.17 126,224 +0.59(+4.35%)
Dec 22, 2009 13.32 13.70 13.15 13.58 111,863 +0.26(+1.93%)
Dec 21, 2009 13.19 13.39 13.04 13.32 69,766 +0.19(+1.45%)
Dec 18, 2009 13.26 13.40 12.94 13.13 171,073 -0.06(-0.43%)
Dec 17, 2009 13.00 13.27 12.85 13.19 86,199 +0.07(+0.51%)
Dec 16, 2009 13.21 13.31 12.75 13.12 86,675 +0.02(+0.14%)
Dec 15, 2009 13.30 13.55 13.05 13.11 124,131 -0.18(-1.36%)
Dec 14, 2009 13.11 13.30 12.78 13.29 89,698 +0.51(+4.03%)
Dec 11, 2009 12.82 12.88 12.19 12.77 208,860 +0.06(+0.45%)
Dec 10, 2009 12.87 13.04 12.62 12.71 166,976 -0.13(-1.04%)
Dec 09, 2009 12.88 13.00 12.41 12.85 70,817 -0.06(-0.44%)
Dec 08, 2009 13.30 13.42 12.72 12.91 184,493 -0.44(-3.29%)
Dec 07, 2009 13.54 13.64 13.08 13.34 96,236 -0.24(-1.75%)
Dec 04, 2009 14.00 14.74 13.44 13.58 184,698 -0.03(-0.21%)
Dec 03, 2009 13.93 14.15 13.52 13.61 194,980 -0.29(-2.06%)
Dec 02, 2009 13.53 13.90 13.53 13.90 61,120 +0.43(+3.18%)
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.