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 30, 2011 18.12 18.46 17.77 17.92 178,200 -0.51(-2.79%)
Sep 29, 2011 18.23 18.48 17.55 18.43 128,610 +0.63(+3.53%)
Sep 28, 2011 18.72 18.72 17.79 17.80 107,507 -0.93(-4.98%)
Sep 27, 2011 19.19 19.33 18.49 18.74 119,413 +0.07(+0.36%)
Sep 26, 2011 18.14 18.72 17.85 18.67 83,949 +0.73(+4.09%)
Sep 23, 2011 18.06 18.48 17.76 17.94 225,004 -0.08(-0.42%)
Sep 22, 2011 18.36 18.69 17.34 18.01 271,676 -0.97(-5.12%)
Sep 21, 2011 19.07 19.25 18.80 18.99 250,428 -0.08(-0.40%)
Sep 20, 2011 19.67 19.67 18.93 19.06 201,096 -0.57(-2.91%)
Sep 19, 2011 19.51 19.93 19.38 19.63 189,962 -0.22(-1.10%)
Sep 16, 2011 19.62 20.01 19.42 19.85 245,127 +0.38(+1.96%)
Sep 15, 2011 19.52 19.58 19.20 19.47 230,074 +0.21(+1.09%)
Sep 14, 2011 19.65 19.73 19.02 19.26 217,010 -0.10(-0.54%)
Sep 13, 2011 19.47 19.73 19.07 19.37 156,209 -0.06(-0.29%)
Sep 12, 2011 18.98 19.62 18.45 19.42 76,230 +0.03(+0.15%)
Sep 09, 2011 19.77 20.15 19.10 19.40 117,807 -0.48(-2.40%)
Sep 08, 2011 19.90 20.73 19.78 19.87 148,534 -0.25(-1.23%)
Sep 07, 2011 19.64 20.12 19.39 20.12 116,815 +0.91(+4.71%)
Sep 06, 2011 18.61 19.59 18.00 19.21 246,980 -0.23(-1.18%)
Sep 02, 2011 21.01 21.01 19.30 19.44 302,566 -2.17(-10.05%)
Sep 01, 2011 21.85 22.09 20.98 21.62 354,637 -0.29(-1.31%)
Aug 31, 2011 21.86 22.28 21.65 21.90 564,210 +0.24(+1.10%)
Aug 30, 2011 20.52 21.97 20.51 21.66 266,196 +1.89(+9.54%)
Aug 29, 2011 18.65 19.78 18.46 19.78 113,962 +1.38(+7.51%)
Aug 26, 2011 18.11 19.01 17.91 18.40 197,453 +0.05(+0.26%)
Aug 25, 2011 18.81 18.87 18.00 18.35 292,140 -0.27(-1.43%)
Aug 24, 2011 17.43 18.69 17.43 18.61 243,893 +1.09(+6.20%)
Aug 23, 2011 15.85 17.65 15.81 17.53 427,333 +1.76(+11.18%)
Aug 22, 2011 16.84 16.84 15.69 15.76 211,868 -0.51(-3.16%)
Aug 19, 2011 16.76 17.77 16.20 16.28 280,635 -0.91(-5.27%)
Aug 18, 2011 16.07 17.31 15.91 17.18 511,915 +0.31(+1.86%)
Aug 17, 2011 17.81 17.91 16.74 16.87 394,589 -0.84(-4.74%)
Aug 16, 2011 18.24 18.42 17.43 17.71 319,402 -0.83(-4.47%)
Aug 15, 2011 17.42 18.54 17.42 18.54 131,154 +1.31(+7.58%)
Aug 12, 2011 17.20 17.62 16.77 17.23 162,535 +0.31(+1.86%)
Aug 11, 2011 16.16 17.32 15.85 16.92 300,236 +0.79(+4.90%)
Aug 10, 2011 16.64 17.74 16.05 16.13 169,230 -1.12(-6.47%)
Aug 09, 2011 17.01 18.53 15.43 17.24 257,973 +0.20(+1.17%)
Aug 08, 2011 18.51 19.05 16.95 17.04 237,587 -2.21(-11.49%)
Aug 05, 2011 19.03 19.71 18.59 19.25 153,738 +0.52(+2.80%)
Aug 04, 2011 20.39 20.59 18.69 18.73 105,795 -2.11(-10.11%)
Aug 03, 2011 20.68 21.18 20.33 20.84 222,028 +0.25(+1.20%)
Aug 02, 2011 21.91 22.22 20.53 20.59 175,315 -1.53(-6.94%)
Aug 01, 2011 22.62 22.71 22.02 22.12 165,906 -0.15(-0.68%)
Jul 29, 2011 22.34 22.60 22.11 22.27 143,018 -0.35(-1.56%)
Jul 28, 2011 22.09 22.76 22.09 22.63 184,661 +0.51(+2.33%)
Jul 27, 2011 23.23 23.65 22.06 22.11 166,356 -1.24(-5.31%)
Jul 26, 2011 23.73 24.12 23.34 23.35 84,113 -0.39(-1.65%)
Jul 25, 2011 23.51 23.98 23.46 23.74 90,867 -0.18(-0.76%)
Jul 22, 2011 24.14 24.80 23.78 23.92 163,932 -0.75(-3.05%)
Jul 21, 2011 24.20 25.00 24.01 24.68 238,222 +0.62(+2.58%)
Jul 20, 2011 24.45 24.64 23.90 24.06 238,563 -0.34(-1.41%)
Jul 19, 2011 23.48 24.53 23.48 24.40 275,151 +1.12(+4.79%)
Jul 18, 2011 23.44 23.67 23.01 23.28 154,880 -0.31(-1.33%)
Jul 15, 2011 23.33 23.83 23.31 23.60 150,681 +0.37(+1.60%)
Jul 14, 2011 23.69 23.69 22.34 23.23 221,284 -0.32(-1.38%)
Jul 13, 2011 24.19 24.50 23.45 23.55 220,242 -0.50(-2.06%)
Jul 12, 2011 24.23 24.64 23.98 24.05 49,731 -0.29(-1.17%)
Jul 11, 2011 24.79 25.27 24.16 24.33 103,913 -0.87(-3.44%)
Jul 08, 2011 24.82 25.33 24.63 25.20 94,740 -0.06(-0.23%)
Jul 07, 2011 24.85 25.49 24.77 25.26 210,719 +0.54(+2.20%)
Jul 06, 2011 24.83 24.91 24.60 24.71 92,903 -0.11(-0.46%)
Jul 05, 2011 24.46 24.98 24.36 24.83 118,434 +0.37(+1.52%)
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.