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 (%)
Jan 31, 2013 19.04 19.56 18.91 19.30 133,649 +0.30(+1.58%)
Jan 30, 2013 19.42 19.54 18.99 19.00 126,146 -0.39(-2.01%)
Jan 29, 2013 19.37 19.58 19.24 19.39 121,863 +0.03(+0.15%)
Jan 28, 2013 19.96 20.07 19.19 19.36 309,818 -0.63(-3.15%)
Jan 25, 2013 20.29 20.29 19.93 19.99 73,654 -0.16(-0.79%)
Jan 24, 2013 20.30 20.50 20.14 20.15 109,038 -0.14(-0.69%)
Jan 23, 2013 20.24 20.42 20.18 20.29 70,551 -0.05(-0.25%)
Jan 22, 2013 20.44 20.44 20.05 20.34 68,544 +0.02(+0.10%)
Jan 18, 2013 20.21 20.46 20.13 20.32 233,282 +0.12(+0.59%)
Jan 17, 2013 20.02 20.22 19.95 20.20 203,166 +0.21(+1.05%)
Jan 16, 2013 19.89 20.06 19.89 19.99 76,411 +0.11(+0.55%)
Jan 15, 2013 19.84 19.97 19.78 19.88 57,928 -0.09(-0.45%)
Jan 14, 2013 19.97 20.02 19.88 19.97 33,504 -0.01(-0.05%)
Jan 11, 2013 20.00 20.05 19.89 19.98 24,858 -0.02(-0.10%)
Jan 10, 2013 19.95 20.03 19.75 20.00 56,445 +0.07(+0.35%)
Jan 09, 2013 20.00 20.04 19.77 19.93 50,226 -0.01(-0.05%)
Jan 08, 2013 19.80 20.05 19.80 19.94 60,572 +0.14(+0.71%)
Jan 07, 2013 19.70 19.88 19.34 19.80 59,857 -0.06(-0.30%)
Jan 04, 2013 20.30 20.47 19.77 19.86 84,895 -0.36(-1.78%)
Jan 03, 2013 20.13 20.50 19.95 20.22 63,045 +0.15(+0.75%)
Jan 02, 2013 20.16 20.34 19.75 20.07 166,596 +0.20(+1.01%)
Dec 31, 2012 19.60 20.10 19.39 19.87 144,162 +0.29(+1.48%)
Dec 28, 2012 19.18 19.77 19.16 19.58 93,057 +0.17(+0.88%)
Dec 27, 2012 19.16 19.48 18.75 19.41 60,081 +0.33(+1.73%)
Dec 26, 2012 20.09 20.09 19.03 19.08 87,379 -0.92(-4.60%)
Dec 24, 2012 19.92 20.05 19.52 20.00 41,895 +0.15(+0.76%)
Dec 21, 2012 19.73 20.05 19.42 19.85 288,462 -0.13(-0.65%)
Dec 20, 2012 20.09 20.15 19.50 19.98 128,099 -0.17(-0.84%)
Dec 19, 2012 20.50 20.56 19.96 20.15 321,446 -0.18(-0.89%)
Dec 18, 2012 20.51 20.79 20.28 20.33 189,044 -0.07(-0.33%)
Dec 17, 2012 20.55 20.86 20.28 20.40 93,202 +0.00(+0.00%)
Dec 14, 2012 20.11 20.68 20.11 20.40 95,968 +0.20(+0.99%)
Dec 13, 2012 20.78 20.79 20.11 20.20 49,217 -0.50(-2.40%)
Dec 12, 2012 20.81 20.84 20.31 20.69 158,044 -0.10(-0.50%)
Dec 11, 2012 21.05 21.05 20.11 20.80 172,114 +1.23(+6.28%)
Dec 10, 2012 20.23 20.24 19.45 19.57 37,810 -0.62(-3.06%)
Dec 07, 2012 20.17 20.39 19.91 20.19 35,350 +0.18(+0.91%)
Dec 06, 2012 19.96 20.18 19.48 20.01 83,010 -0.01(-0.05%)
Dec 05, 2012 20.16 20.17 19.62 20.02 39,687 -0.05(-0.24%)
Dec 04, 2012 20.79 20.79 19.56 20.06 91,106 -0.60(-2.91%)
Nov 30, 2012 20.89 20.99 20.52 20.66 66,468 -0.34(-1.63%)
Nov 29, 2012 21.23 21.23 20.77 21.01 49,009 +0.04(+0.18%)
Nov 28, 2012 20.48 20.97 20.48 20.97 76,194 +0.44(+2.14%)
Nov 27, 2012 19.54 20.56 19.49 20.53 113,851 +0.91(+4.66%)
Nov 26, 2012 20.05 20.35 19.50 19.62 78,023 -0.47(-2.33%)
Nov 23, 2012 20.02 20.25 19.93 20.08 30,876 +0.00(+0.00%)
Nov 21, 2012 20.50 20.50 20.02 20.08 41,082 -0.30(-1.50%)
Nov 20, 2012 20.28 20.57 20.28 20.39 42,982 +0.10(+0.52%)
Nov 19, 2012 19.85 20.37 19.85 20.28 75,370 +0.70(+3.59%)
Nov 16, 2012 19.30 19.75 18.98 19.58 99,432 +0.18(+0.94%)
Nov 15, 2012 17.17 19.62 17.17 19.40 223,870 +2.35(+13.81%)
Nov 14, 2012 18.05 18.20 16.96 17.04 185,861 -0.71(-4.03%)
Nov 13, 2012 17.78 18.08 17.73 17.76 107,104 -0.09(-0.48%)
Nov 12, 2012 18.08 18.19 17.79 17.84 65,806 -0.11(-0.64%)
Nov 09, 2012 17.70 18.41 17.60 17.96 28,962 +0.10(+0.59%)
Nov 08, 2012 18.74 18.74 17.84 17.85 38,400 -0.88(-4.68%)
Nov 07, 2012 19.01 19.14 18.69 18.73 36,852 -0.57(-2.96%)
Nov 06, 2012 19.29 19.54 19.17 19.30 24,887 +0.08(+0.40%)
Nov 05, 2012 19.22 19.29 18.84 19.22 49,688 -0.06(-0.33%)
Nov 02, 2012 19.67 19.67 19.21 19.29 27,480 -0.27(-1.38%)
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.