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, 2009 16.11 16.16 15.14 15.29 157,842 -0.87(-5.37%)
Sep 29, 2009 15.81 16.61 15.80 16.16 177,442 +0.52(+3.35%)
Sep 28, 2009 14.95 15.91 14.77 15.63 145,370 +0.89(+6.01%)
Sep 25, 2009 15.41 15.66 14.41 14.74 128,253 -0.59(-3.85%)
Sep 24, 2009 15.38 15.42 14.79 15.34 119,086 -0.07(-0.43%)
Sep 23, 2009 15.86 15.98 15.34 15.40 100,036 -0.39(-2.47%)
Sep 22, 2009 15.79 16.05 15.29 15.79 182,510 +0.09(+0.55%)
Sep 21, 2009 15.05 15.97 14.84 15.71 110,731 +0.48(+3.13%)
Sep 18, 2009 15.05 15.38 14.85 15.23 224,523 +0.26(+1.72%)
Sep 17, 2009 15.31 16.20 14.91 14.97 210,999 -0.28(-1.81%)
Sep 16, 2009 14.66 15.47 14.30 15.25 221,955 +0.59(+4.03%)
Sep 15, 2009 13.72 15.08 13.53 14.66 188,027 +0.98(+7.18%)
Sep 14, 2009 12.67 13.97 12.57 13.68 271,254 +0.96(+7.57%)
Sep 11, 2009 12.50 12.77 12.23 12.71 174,706 +0.33(+2.69%)
Sep 10, 2009 12.17 12.53 11.89 12.38 127,077 +0.16(+1.33%)
Sep 09, 2009 11.91 12.28 11.74 12.22 80,523 +0.27(+2.23%)
Sep 08, 2009 12.39 12.39 11.72 11.95 160,177 -0.37(-3.02%)
Sep 04, 2009 12.29 12.39 11.97 12.32 49,437 +0.04(+0.31%)
Sep 03, 2009 12.09 12.36 11.58 12.29 123,138 +0.37(+3.12%)
Sep 02, 2009 11.24 11.93 11.00 11.91 204,161 +0.68(+6.02%)
Sep 01, 2009 11.78 11.94 10.73 11.24 215,939 -0.67(-5.60%)
Aug 31, 2009 12.30 12.30 11.72 11.90 167,522 -0.43(-3.48%)
Aug 28, 2009 12.61 12.80 12.16 12.33 123,694 -0.14(-1.15%)
Aug 27, 2009 12.46 12.60 12.01 12.48 111,206 +0.10(+0.77%)
Aug 26, 2009 12.01 12.55 11.93 12.38 183,578 +0.24(+1.96%)
Aug 25, 2009 11.16 12.41 11.00 12.14 398,447 +1.16(+10.59%)
Aug 24, 2009 11.54 12.76 10.88 10.98 333,806 -0.70(-5.96%)
Aug 21, 2009 10.53 11.77 10.22 11.68 282,746 +1.27(+12.18%)
Aug 20, 2009 9.912 10.60 9.541 10.41 166,289 +0.45(+4.50%)
Aug 19, 2009 8.597 10.23 8.530 9.960 497,712 +1.46(+17.15%)
Aug 18, 2009 7.949 8.797 7.796 8.502 221,138 +0.57(+7.21%)
Aug 17, 2009 7.968 8.054 7.758 7.930 50,759 -0.51(-5.99%)
Aug 14, 2009 8.559 8.664 8.244 8.435 108,555 -0.11(-1.34%)
Aug 13, 2009 8.588 8.588 8.283 8.549 45,094 +0.00(+0.00%)
Aug 12, 2009 8.483 8.816 8.473 8.549 58,349 -0.01(-0.11%)
Aug 11, 2009 8.368 8.645 8.154 8.559 110,805 +0.12(+1.47%)
Aug 10, 2009 8.264 8.511 8.206 8.435 65,794 +0.14(+1.72%)
Aug 07, 2009 7.949 8.473 7.930 8.292 104,811 +0.49(+6.23%)
Aug 06, 2009 7.796 7.892 7.606 7.806 50,674 +0.02(+0.24%)
Aug 05, 2009 7.806 8.082 7.605 7.787 51,420 -0.04(-0.49%)
Aug 04, 2009 7.606 8.006 7.463 7.825 94,104 +0.14(+1.86%)
Aug 03, 2009 7.463 7.816 7.215 7.682 75,293 +0.33(+4.54%)
Jul 31, 2009 7.339 7.539 7.301 7.349 109,733 +0.01(+0.13%)
Jul 30, 2009 7.625 8.101 7.244 7.339 174,718 -0.24(-3.14%)
Jul 29, 2009 7.825 8.016 7.301 7.577 353,894 -1.19(-13.59%)
Jul 28, 2009 8.731 9.817 8.643 8.769 233,557 +0.02(+0.22%)
Jul 27, 2009 8.454 8.759 8.264 8.750 122,462 +0.21(+2.46%)
Jul 24, 2009 7.835 8.540 7.768 8.540 140,832 +0.71(+9.14%)
Jul 23, 2009 7.511 7.911 7.358 7.825 116,710 +0.28(+3.66%)
Jul 22, 2009 7.568 7.758 7.472 7.549 91,251 -0.08(-1.00%)
Jul 21, 2009 7.349 7.863 6.872 7.625 165,875 +0.33(+4.58%)
Jul 20, 2009 7.263 7.320 6.882 7.291 228,035 +0.14(+2.00%)
Jul 17, 2009 7.187 7.310 6.824 7.148 121,712 -0.02(-0.27%)
Jul 16, 2009 7.063 7.358 7.005 7.167 106,995 +0.05(+0.67%)
Jul 15, 2009 6.767 7.301 6.672 7.120 150,015 +0.45(+6.71%)
Jul 14, 2009 6.510 6.691 6.329 6.672 128,733 +0.20(+3.09%)
Jul 13, 2009 6.500 6.700 6.243 6.472 110,469 +0.10(+1.49%)
Jul 10, 2009 6.348 6.481 6.205 6.376 99,304 +0.01(+0.15%)
Jul 09, 2009 6.491 6.729 6.338 6.367 151,184 +0.00(+0.00%)
Jul 08, 2009 6.386 6.472 6.205 6.367 116,923 +0.08(+1.21%)
Jul 07, 2009 6.691 6.843 6.224 6.291 134,387 -0.36(-5.44%)
Jul 06, 2009 6.605 6.758 6.338 6.653 169,406 +0.00(+0.00%)
Jul 02, 2009 6.977 6.986 6.643 6.653 155,271 -0.45(-6.31%)
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.