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 (%)
Jul 31, 2018 28.12 28.58 27.95 28.04 61,192 -0.04(-0.14%)
Jul 30, 2018 27.93 28.52 27.70 28.08 96,689 +0.15(+0.54%)
Jul 27, 2018 28.12 28.12 27.76 27.93 60,500 -0.19(-0.68%)
Jul 26, 2018 28.10 28.20 27.79 28.12 44,974 +0.05(+0.18%)
Jul 25, 2018 27.81 28.19 27.68 28.07 61,489 +0.20(+0.72%)
Jul 24, 2018 28.25 28.33 27.74 27.87 41,227 -0.37(-1.31%)
Jul 23, 2018 28.32 28.35 28.12 28.24 44,602 -0.05(-0.18%)
Jul 20, 2018 28.20 28.46 28.20 28.29 47,686 -0.01(-0.04%)
Jul 19, 2018 28.21 28.44 28.14 28.30 90,740 +0.01(+0.04%)
Jul 18, 2018 28.27 28.56 28.21 28.29 40,324 +0.02(+0.07%)
Jul 17, 2018 28.30 28.64 28.25 28.27 62,649 -0.03(-0.11%)
Jul 16, 2018 28.83 29.15 28.17 28.30 70,306 -0.44(-1.53%)
Jul 13, 2018 28.59 28.85 28.48 28.74 67,933 +0.21(+0.74%)
Jul 12, 2018 28.71 28.89 28.46 28.53 141,689 -0.12(-0.42%)
Jul 11, 2018 28.62 29.03 28.53 28.65 105,837 -0.05(-0.17%)
Jul 10, 2018 28.87 29.23 28.46 28.70 165,831 +0.10(+0.35%)
Jul 09, 2018 28.51 28.67 28.30 28.60 143,263 +0.23(+0.81%)
Jul 06, 2018 28.31 28.55 28.24 28.37 212,035 -0.03(-0.11%)
Jul 05, 2018 29.46 29.49 28.22 28.40 405,256 -0.88(-3.01%)
Jul 03, 2018 29.28 29.28 29.28 0 -0.05(-0.17%)
Jul 02, 2018 28.50 29.28 28.34 29.33 742,690 +2.16(+7.95%)
Jun 29, 2018 27.24 27.35 27.15 27.17 174,996 -0.01(-0.04%)
Jun 28, 2018 27.20 27.30 27.15 27.18 213,365 -0.01(-0.04%)
Jun 27, 2018 27.26 27.28 27.18 27.19 283,768 -0.02(-0.07%)
Jun 26, 2018 27.28 27.35 27.18 27.21 176,102 -0.08(-0.29%)
Jun 25, 2018 27.21 27.35 27.18 27.29 199,694 -0.01(-0.04%)
Jun 22, 2018 27.26 27.35 27.15 27.30 423,071 +0.03(+0.11%)
Jun 21, 2018 27.25 27.31 27.18 27.27 170,959 -0.01(-0.04%)
Jun 20, 2018 27.35 27.35 27.21 27.28 124,119 -0.02(-0.07%)
Jun 19, 2018 27.15 27.35 27.15 27.30 310,901 +0.08(+0.29%)
Jun 18, 2018 27.45 27.45 27.15 27.22 604,934 -0.75(-2.68%)
Jun 15, 2018 28.23 27.73 27.97 214,876 +0.24(+0.87%)
Jun 14, 2018 27.68 27.95 27.26 27.73 55,213 +0.05(+0.18%)
Jun 13, 2018 28.32 28.48 27.58 27.68 55,384 -0.63(-2.23%)
Jun 12, 2018 28.15 28.32 27.99 28.31 49,476 +0.18(+0.64%)
Jun 11, 2018 27.97 28.50 27.91 28.13 82,100 +0.23(+0.82%)
Jun 08, 2018 27.88 28.20 27.61 27.90 44,593 +0.03(+0.11%)
Jun 07, 2018 27.88 28.20 27.53 27.87 54,096 +0.10(+0.36%)
Jun 06, 2018 27.82 28.12 27.50 27.77 61,398 +0.06(+0.22%)
Jun 05, 2018 28.11 28.25 27.15 27.71 109,365 -0.32(-1.14%)
Jun 04, 2018 27.24 28.45 26.99 28.03 225,549 +0.85(+3.13%)
Jun 01, 2018 24.63 27.35 23.82 27.18 254,249 -0.32(-1.16%)
May 31, 2018 27.90 28.54 27.27 27.50 157,207 +0.79(+2.96%)
May 30, 2018 26.90 27.30 26.58 26.71 75,580 -0.19(-0.71%)
May 29, 2018 26.67 27.16 26.32 26.90 40,422 +0.05(+0.19%)
May 25, 2018 26.85 26.85 26.85 0 -0.04(-0.15%)
May 24, 2018 26.78 27.10 26.40 26.89 62,202 +0.10(+0.37%)
May 23, 2018 26.76 27.24 26.66 26.79 41,038 -0.04(-0.15%)
May 22, 2018 27.47 27.48 26.76 26.83 38,721 -0.65(-2.37%)
May 21, 2018 27.19 27.70 27.19 27.48 44,154 +0.41(+1.51%)
May 18, 2018 26.50 27.12 26.23 27.07 83,286 +0.84(+3.20%)
May 17, 2018 26.76 27.14 26.16 26.23 112,146 -0.46(-1.72%)
May 16, 2018 26.33 26.96 26.33 26.69 51,861 +0.39(+1.48%)
May 15, 2018 25.99 26.41 25.99 26.30 40,589 +0.31(+1.19%)
May 14, 2018 26.16 26.67 25.94 25.99 50,180 -0.12(-0.46%)
May 11, 2018 25.88 26.35 25.80 26.11 48,042 +0.12(+0.46%)
May 10, 2018 25.59 26.14 25.50 25.99 53,314 +0.49(+1.92%)
May 09, 2018 25.73 25.93 25.33 25.50 68,942 -0.21(-0.82%)
May 08, 2018 25.77 26.04 25.56 25.71 30,313 -0.02(-0.08%)
May 07, 2018 25.84 25.88 25.31 25.73 64,194 -0.09(-0.35%)
May 04, 2018 25.86 26.14 25.09 25.82 38,405 -0.15(-0.58%)
May 03, 2018 26.01 26.09 25.65 25.97 49,477 -0.07(-0.27%)
May 02, 2018 25.86 26.28 25.68 26.04 28,677 +0.17(+0.66%)
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.