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 (%)
Aug 31, 2015 23.99 25.05 23.98 24.76 150,572 +0.75(+3.12%)
Aug 28, 2015 24.03 24.48 23.87 24.01 154,558 -0.15(-0.62%)
Aug 27, 2015 24.23 24.31 23.65 24.16 130,244 +0.16(+0.67%)
Aug 26, 2015 23.78 24.50 23.68 24.00 207,975 +0.65(+2.78%)
Aug 25, 2015 24.41 24.73 23.24 23.35 142,138 -0.25(-1.06%)
Aug 24, 2015 23.39 24.21 23.16 23.60 266,778 -1.36(-5.45%)
Aug 21, 2015 24.73 25.42 24.70 24.96 268,442 -0.22(-0.87%)
Aug 20, 2015 24.08 25.55 23.07 25.18 630,903 +1.70(+7.24%)
Aug 19, 2015 23.08 23.61 22.89 23.48 96,258 +0.17(+0.73%)
Aug 18, 2015 23.48 23.51 23.09 23.31 75,484 -0.13(-0.55%)
Aug 17, 2015 23.32 23.57 23.01 23.44 90,918 -0.02(-0.09%)
Aug 14, 2015 22.72 23.77 22.72 23.46 55,867 +0.79(+3.48%)
Aug 13, 2015 23.27 23.46 22.61 22.67 114,819 -0.63(-2.70%)
Aug 12, 2015 23.70 23.70 23.16 23.30 68,720 -0.54(-2.27%)
Aug 11, 2015 23.31 23.86 23.30 23.84 63,532 +0.27(+1.15%)
Aug 10, 2015 23.58 23.92 23.24 23.57 110,556 +0.02(+0.08%)
Aug 07, 2015 22.82 23.66 22.61 23.55 129,521 +0.68(+2.97%)
Aug 06, 2015 23.30 23.33 22.75 22.87 66,769 -0.46(-1.97%)
Aug 05, 2015 23.43 23.75 22.87 23.33 55,459 +0.10(+0.43%)
Aug 04, 2015 23.02 23.50 22.94 23.23 53,204 +0.25(+1.09%)
Aug 03, 2015 23.99 24.00 22.51 22.98 193,114 -1.11(-4.61%)
Jul 31, 2015 23.93 24.25 23.72 24.09 71,689 +0.16(+0.67%)
Jul 30, 2015 23.79 24.27 23.74 23.93 93,780 +0.14(+0.59%)
Jul 29, 2015 23.58 23.94 23.50 23.79 109,299 +0.21(+0.89%)
Jul 28, 2015 23.50 23.65 23.25 23.58 93,329 +0.25(+1.07%)
Jul 27, 2015 23.68 23.85 23.05 23.33 66,058 -0.35(-1.48%)
Jul 24, 2015 24.03 24.05 23.21 23.68 61,550 -0.37(-1.54%)
Jul 23, 2015 24.18 24.39 23.84 24.05 121,196 +0.00(+0.00%)
Jul 22, 2015 23.67 24.31 23.61 24.05 106,595 +0.68(+2.91%)
Jul 21, 2015 23.69 24.10 23.21 23.37 49,736 -0.24(-1.02%)
Jul 20, 2015 23.38 24.11 23.28 23.61 127,521 +0.23(+0.98%)
Jul 17, 2015 24.11 24.14 23.35 23.38 73,722 -0.68(-2.83%)
Jul 16, 2015 24.45 24.45 23.82 24.06 77,022 -0.18(-0.74%)
Jul 15, 2015 25.00 25.04 24.17 24.24 51,727 -0.79(-3.16%)
Jul 14, 2015 24.78 25.12 24.64 25.03 91,889 +0.22(+0.89%)
Jul 13, 2015 24.56 25.07 24.49 24.81 93,777 +0.43(+1.76%)
Jul 10, 2015 24.05 24.58 23.80 24.38 44,402 +0.56(+2.35%)
Jul 09, 2015 24.50 24.56 23.70 23.82 75,699 -0.44(-1.81%)
Jul 08, 2015 24.39 24.59 23.76 24.26 99,402 -0.31(-1.26%)
Jul 07, 2015 24.64 24.65 24.23 24.57 67,440 -0.08(-0.32%)
Jul 06, 2015 24.70 24.85 24.30 24.65 131,650 -0.14(-0.56%)
Jul 02, 2015 24.19 24.79 24.79 24.79 103,700 +0.63(+2.61%)
Jul 01, 2015 24.03 24.18 23.80 24.16 69,595 +0.39(+1.64%)
Jun 30, 2015 23.77 24.03 23.54 23.77 109,188 +0.09(+0.38%)
Jun 29, 2015 24.54 24.66 23.65 23.68 95,943 -1.15(-4.63%)
Jun 26, 2015 24.60 25.02 24.49 24.83 195,712 +0.24(+0.98%)
Jun 25, 2015 24.46 24.62 24.15 24.59 59,436 +0.28(+1.15%)
Jun 24, 2015 24.39 24.51 24.25 24.31 36,418 -0.15(-0.61%)
Jun 23, 2015 24.08 24.56 24.08 24.46 107,789 +0.30(+1.24%)
Jun 22, 2015 24.76 24.92 24.11 24.16 184,259 -0.34(-1.39%)
Jun 19, 2015 24.41 24.60 24.28 24.50 144,724 +0.16(+0.66%)
Jun 18, 2015 24.11 24.61 24.11 24.34 73,481 +0.27(+1.12%)
Jun 17, 2015 24.50 24.58 23.93 24.07 70,360 -0.44(-1.80%)
Jun 16, 2015 23.65 24.78 23.64 24.51 142,190 +0.89(+3.77%)
Jun 15, 2015 23.92 24.09 23.53 23.62 179,004 -0.70(-2.88%)
Jun 12, 2015 24.21 24.37 24.00 24.32 83,898 -0.02(-0.08%)
Jun 11, 2015 24.22 24.48 24.11 24.34 48,544 +0.26(+1.08%)
Jun 10, 2015 24.92 25.17 24.05 24.08 167,925 -0.79(-3.18%)
Jun 09, 2015 24.89 25.30 24.59 24.87 57,119 -0.10(-0.40%)
Jun 08, 2015 25.27 25.80 24.94 24.97 146,886 -0.26(-1.03%)
Jun 05, 2015 24.62 25.41 24.50 25.23 88,299 +0.47(+1.90%)
Jun 04, 2015 24.72 24.84 24.50 24.76 84,944 -0.14(-0.56%)
Jun 03, 2015 24.57 25.16 24.45 24.90 92,996 +0.36(+1.47%)
Jun 02, 2015 24.53 24.88 24.49 24.54 97,560 +0.02(+0.08%)
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.