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, 2016 18.89 19.09 18.57 18.64 99,554 -0.24(-1.27%)
Aug 30, 2016 18.87 18.92 18.70 18.88 92,264 -0.06(-0.32%)
Aug 29, 2016 18.85 19.07 18.56 18.94 81,370 +0.07(+0.37%)
Aug 26, 2016 18.57 19.07 18.55 18.87 118,572 +0.26(+1.40%)
Aug 25, 2016 18.65 18.79 18.52 18.61 117,852 -0.12(-0.64%)
Aug 24, 2016 18.65 19.05 18.44 18.73 80,056 +0.03(+0.16%)
Aug 23, 2016 18.33 18.90 18.06 18.70 116,211 +0.42(+2.30%)
Aug 22, 2016 18.83 18.83 18.10 18.28 141,878 -0.66(-3.48%)
Aug 19, 2016 19.00 19.05 18.62 18.94 157,344 -0.15(-0.79%)
Aug 18, 2016 20.03 20.52 18.81 19.09 361,089 -2.17(-10.21%)
Aug 17, 2016 21.30 21.52 21.17 21.26 130,508 -0.16(-0.75%)
Aug 16, 2016 21.43 21.65 21.20 21.42 102,927 -0.05(-0.23%)
Aug 15, 2016 21.43 21.73 21.32 21.47 60,513 +0.21(+0.99%)
Aug 12, 2016 21.17 21.41 20.81 21.26 42,140 +0.02(+0.09%)
Aug 11, 2016 21.10 21.50 21.08 21.24 83,840 +0.30(+1.43%)
Aug 10, 2016 20.51 21.16 20.51 20.94 45,005 +0.44(+2.15%)
Aug 09, 2016 20.98 21.04 20.48 20.50 59,289 -0.49(-2.33%)
Aug 08, 2016 20.97 21.48 20.84 20.99 76,146 -0.14(-0.66%)
Aug 05, 2016 20.81 21.43 20.38 21.13 125,910 +0.52(+2.52%)
Aug 04, 2016 20.61 21.07 20.57 20.61 43,059 -0.21(-1.01%)
Aug 03, 2016 20.43 20.85 20.37 20.82 59,922 +0.28(+1.36%)
Aug 02, 2016 21.33 21.33 20.51 20.54 56,577 -0.82(-3.84%)
Aug 01, 2016 21.42 21.53 21.15 21.36 82,041 -0.06(-0.28%)
Jul 29, 2016 21.49 21.54 21.07 21.42 65,445 -0.05(-0.23%)
Jul 28, 2016 21.53 21.59 21.22 21.47 33,363 -0.09(-0.42%)
Jul 27, 2016 21.79 21.97 21.27 21.56 51,199 -0.27(-1.24%)
Jul 26, 2016 22.09 22.09 21.62 21.83 55,394 -0.18(-0.82%)
Jul 25, 2016 21.96 22.16 21.57 22.01 77,324 +0.04(+0.18%)
Jul 22, 2016 21.90 22.21 21.46 21.97 50,646 -0.01(-0.05%)
Jul 21, 2016 22.10 22.43 21.93 21.98 57,004 -0.06(-0.27%)
Jul 20, 2016 21.91 22.40 21.74 22.04 93,281 +0.13(+0.59%)
Jul 19, 2016 21.96 22.08 21.59 21.91 30,906 -0.06(-0.27%)
Jul 18, 2016 21.88 22.39 21.70 21.97 113,925 +0.00(+0.00%)
Jul 15, 2016 22.04 22.27 21.68 21.97 91,897 +0.00(+0.00%)
Jul 14, 2016 22.13 22.71 21.72 21.97 132,716 -0.05(-0.23%)
Jul 13, 2016 21.83 22.17 21.65 22.02 109,974 +0.22(+1.01%)
Jul 12, 2016 20.99 22.03 20.99 21.80 139,041 +0.88(+4.21%)
Jul 11, 2016 20.67 20.98 20.63 20.92 52,009 +0.45(+2.20%)
Jul 08, 2016 20.57 21.25 20.43 20.47 126,543 +0.04(+0.20%)
Jul 07, 2016 20.01 20.48 19.86 20.43 76,945 +1.29(+6.74%)
Jul 05, 2016 19.83 20.21 18.92 19.14 72,232 -0.85(-4.25%)
Jul 01, 2016 20.10 19.99 19.99 19.99 70,200 -0.13(-0.65%)
Jun 30, 2016 20.31 20.31 19.62 20.12 49,880 -0.15(-0.74%)
Jun 29, 2016 19.59 20.33 19.59 20.27 66,590 +0.89(+4.59%)
Jun 28, 2016 19.30 19.61 19.10 19.38 59,302 +0.21(+1.10%)
Jun 27, 2016 19.59 19.63 18.75 19.17 82,328 -0.75(-3.77%)
Jun 24, 2016 19.99 20.04 19.47 19.92 151,450 -0.84(-4.05%)
Jun 23, 2016 20.71 20.95 20.55 20.76 31,956 +0.32(+1.57%)
Jun 22, 2016 20.87 20.89 20.41 20.44 47,351 -0.37(-1.78%)
Jun 21, 2016 21.27 21.49 20.52 20.81 52,065 -0.01(-0.05%)
Jun 20, 2016 20.68 21.32 20.61 20.82 62,591 +0.48(+2.36%)
Jun 17, 2016 20.18 20.58 20.13 20.34 136,378 +0.20(+0.99%)
Jun 16, 2016 20.43 20.52 19.81 20.14 70,764 -0.38(-1.85%)
Jun 15, 2016 19.90 20.99 19.90 20.52 81,715 +0.56(+2.81%)
Jun 14, 2016 20.01 20.18 19.60 19.96 64,757 -0.11(-0.55%)
Jun 13, 2016 19.93 20.40 19.89 20.07 64,837 -0.15(-0.74%)
Jun 10, 2016 20.27 20.51 20.14 20.22 61,880 -0.47(-2.27%)
Jun 09, 2016 20.83 20.83 20.35 20.69 62,867 -0.15(-0.72%)
Jun 08, 2016 20.61 20.97 20.35 20.84 50,215 +0.23(+1.12%)
Jun 07, 2016 20.74 20.92 20.52 20.61 63,697 -0.27(-1.29%)
Jun 06, 2016 20.80 21.15 20.70 20.88 63,073 +0.07(+0.34%)
Jun 03, 2016 20.71 21.00 20.39 20.81 98,808 +0.07(+0.34%)
Jun 02, 2016 20.37 20.86 20.28 20.74 133,360 +0.33(+1.62%)
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.