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 (%)
May 31, 2017 18.89 18.89 18.21 18.34 105,186 -0.42(-2.24%)
May 30, 2017 18.79 19.00 18.66 18.76 51,973 -0.08(-0.42%)
May 26, 2017 18.91 19.03 18.69 18.84 59,743 -0.11(-0.58%)
May 25, 2017 18.55 19.00 18.39 18.95 82,520 +0.59(+3.24%)
May 24, 2017 18.17 18.68 17.79 18.36 101,731 +0.16(+0.91%)
May 23, 2017 18.74 18.74 18.09 18.19 80,368 -0.46(-2.47%)
May 22, 2017 18.70 18.94 18.30 18.65 112,736 -0.01(-0.05%)
May 19, 2017 19.34 19.47 18.35 18.66 177,513 -0.99(-5.04%)
May 18, 2017 19.05 20.35 19.01 19.65 333,572 +1.53(+8.44%)
May 17, 2017 18.42 18.50 17.87 18.12 117,196 -0.62(-3.31%)
May 16, 2017 19.61 19.61 18.57 18.74 158,923 -0.95(-4.82%)
May 15, 2017 18.92 19.72 18.90 19.69 172,163 +0.79(+4.18%)
May 12, 2017 20.13 20.13 18.87 18.90 156,544 -1.28(-6.34%)
May 11, 2017 20.30 20.30 19.59 20.18 61,769 -0.37(-1.80%)
May 10, 2017 20.50 20.59 20.19 20.55 63,024 -0.10(-0.48%)
May 09, 2017 20.48 21.24 20.28 20.65 207,563 +0.21(+1.03%)
May 08, 2017 20.20 20.59 20.07 20.44 80,871 +0.35(+1.74%)
May 05, 2017 20.39 20.47 19.99 20.09 56,869 -0.25(-1.23%)
May 04, 2017 20.06 20.45 20.02 20.34 49,524 +0.30(+1.50%)
May 03, 2017 20.38 20.43 19.96 20.04 37,658 -0.43(-2.10%)
May 02, 2017 20.25 20.55 19.96 20.47 64,385 +0.39(+1.94%)
May 01, 2017 20.70 20.70 19.93 20.08 100,669 -0.44(-2.14%)
Apr 28, 2017 21.39 21.39 20.32 20.52 139,019 -0.93(-4.34%)
Apr 27, 2017 21.39 21.47 21.04 21.45 79,624 +0.11(+0.52%)
Apr 26, 2017 21.22 21.75 21.19 21.34 83,979 +0.11(+0.52%)
Apr 25, 2017 21.45 21.67 21.06 21.23 74,603 -0.01(-0.05%)
Apr 24, 2017 21.71 21.82 21.07 21.24 88,770 -0.01(-0.05%)
Apr 21, 2017 22.32 22.32 21.20 21.25 80,490 -0.99(-4.45%)
Apr 20, 2017 21.00 22.35 20.96 22.24 252,089 +1.38(+6.62%)
Apr 19, 2017 20.42 20.98 20.28 20.86 156,144 +0.47(+2.31%)
Apr 18, 2017 20.32 20.82 20.09 20.39 224,616 -0.03(-0.15%)
Apr 17, 2017 20.16 20.50 19.71 20.42 188,796 +0.29(+1.44%)
Apr 13, 2017 20.30 20.53 20.03 20.13 88,366 -0.23(-1.13%)
Apr 12, 2017 20.32 20.44 20.02 20.36 162,406 -0.01(-0.05%)
Apr 11, 2017 20.31 20.47 20.11 20.37 102,521 -0.01(-0.05%)
Apr 10, 2017 20.23 20.81 20.18 20.38 88,994 +0.08(+0.39%)
Apr 07, 2017 20.43 20.60 20.12 20.30 74,638 -0.23(-1.12%)
Apr 06, 2017 20.25 20.58 20.25 20.53 62,068 +0.28(+1.38%)
Apr 05, 2017 20.67 20.88 20.01 20.25 112,749 -0.31(-1.51%)
Apr 04, 2017 20.83 20.92 20.35 20.56 104,239 -0.29(-1.39%)
Apr 03, 2017 21.55 21.59 20.80 20.85 87,860 -0.63(-2.93%)
Mar 31, 2017 21.82 21.87 21.38 21.48 72,959 -0.28(-1.29%)
Mar 30, 2017 21.38 21.81 21.21 21.76 76,737 +0.44(+2.06%)
Mar 29, 2017 20.94 21.71 20.94 21.32 170,432 +0.37(+1.77%)
Mar 28, 2017 20.46 21.12 20.46 20.95 190,597 +0.07(+0.34%)
Mar 27, 2017 20.74 21.00 20.65 20.88 120,516 -0.11(-0.52%)
Mar 24, 2017 21.39 21.50 20.71 20.99 151,550 -0.24(-1.13%)
Mar 23, 2017 21.25 22.38 20.73 21.23 174,493 -0.01(-0.05%)
Mar 22, 2017 22.22 23.05 20.92 21.24 342,942 -1.58(-6.92%)
Mar 21, 2017 23.48 23.48 22.50 22.82 208,437 -0.59(-2.52%)
Mar 20, 2017 23.92 23.92 22.70 23.41 265,268 -0.51(-2.13%)
Mar 17, 2017 23.31 24.00 23.31 23.92 156,618 +0.63(+2.71%)
Mar 16, 2017 22.97 23.59 22.97 23.29 101,151 +0.44(+1.93%)
Mar 15, 2017 22.34 22.92 22.16 22.85 59,097 +0.68(+3.07%)
Mar 14, 2017 22.03 22.26 22.00 22.17 35,599 +0.15(+0.68%)
Mar 13, 2017 22.64 22.70 21.93 22.02 61,981 -0.60(-2.65%)
Mar 10, 2017 22.42 22.83 22.16 22.62 61,904 +0.37(+1.66%)
Mar 09, 2017 22.95 22.95 22.12 22.25 65,106 -0.68(-2.97%)
Mar 08, 2017 22.90 23.07 22.27 22.93 48,298 +0.23(+1.01%)
Mar 07, 2017 22.31 22.80 22.19 22.70 82,602 +0.30(+1.34%)
Mar 06, 2017 22.88 22.88 22.14 22.40 91,680 -0.61(-2.65%)
Mar 03, 2017 23.41 23.99 22.75 23.01 56,209 -0.34(-1.46%)
Mar 02, 2017 23.79 23.93 23.31 23.35 38,089 -0.48(-2.01%)
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.