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 (%)
Nov 28, 2008 4.937 5.585 4.937 5.166 125,445 -0.15(-2.87%)
Nov 26, 2008 4.489 5.528 4.489 5.318 195,642 +0.80(+17.72%)
Nov 25, 2008 4.623 5.099 4.461 4.518 207,344 -0.07(-1.46%)
Nov 24, 2008 4.051 4.613 4.013 4.585 181,451 +0.52(+12.91%)
Nov 21, 2008 3.879 4.442 3.755 4.060 377,130 +0.18(+4.67%)
Nov 20, 2008 3.565 5.309 3.279 3.879 469,064 +0.47(+13.69%)
Nov 19, 2008 4.279 4.470 3.336 3.412 279,956 -0.82(-19.37%)
Nov 18, 2008 4.537 4.804 4.079 4.232 349,760 -0.30(-6.72%)
Nov 17, 2008 4.604 5.061 4.113 4.537 456,850 -0.07(-1.45%)
Nov 14, 2008 3.384 5.738 3.241 4.604 837,837 +1.12(+32.33%)
Nov 13, 2008 4.642 4.737 3.345 3.479 616,303 -1.54(-30.74%)
Nov 12, 2008 5.785 5.785 4.994 5.023 130,519 -0.76(-13.18%)
Nov 11, 2008 6.186 6.186 5.785 5.785 88,374 -0.47(-7.47%)
Nov 10, 2008 6.996 6.996 5.986 6.252 113,833 -0.55(-8.12%)
Nov 07, 2008 6.748 6.901 6.586 6.805 70,579 +0.13(+2.00%)
Nov 06, 2008 7.139 7.139 6.472 6.672 210,046 -0.47(-6.54%)
Nov 05, 2008 7.854 8.569 6.958 7.139 192,802 -0.84(-10.51%)
Nov 04, 2008 9.388 9.493 7.739 7.978 234,433 -1.15(-12.63%)
Nov 03, 2008 9.321 9.779 8.950 9.131 115,403 -0.20(-2.14%)
Oct 31, 2008 8.883 9.951 8.530 9.331 145,614 +0.42(+4.71%)
Oct 30, 2008 8.988 9.159 8.569 8.912 137,299 +0.21(+2.41%)
Oct 29, 2008 8.502 9.140 8.349 8.702 141,681 +0.25(+2.93%)
Oct 28, 2008 7.682 8.492 7.406 8.454 225,340 +0.91(+12.14%)
Oct 27, 2008 7.387 8.330 7.387 7.539 218,097 +0.03(+0.38%)
Oct 24, 2008 7.873 8.244 7.511 7.511 125,726 -0.86(-10.25%)
Oct 23, 2008 8.178 8.445 7.844 8.368 244,005 +0.22(+2.69%)
Oct 22, 2008 8.302 9.274 8.054 8.149 171,968 -0.38(-4.47%)
Oct 21, 2008 8.311 9.007 8.311 8.530 395,518 +0.10(+1.24%)
Oct 20, 2008 8.683 8.683 7.911 8.426 200,777 -0.20(-2.32%)
Oct 17, 2008 8.454 8.854 8.397 8.626 197,639 -0.19(-2.16%)
Oct 16, 2008 8.721 9.312 8.006 8.816 380,238 +0.14(+1.65%)
Oct 15, 2008 9.684 9.684 8.654 8.673 240,762 -1.18(-11.99%)
Oct 14, 2008 11.37 11.37 9.674 9.855 104,101 -1.14(-10.40%)
Oct 13, 2008 10.90 11.02 9.684 11.00 262,225 +0.55(+5.29%)
Oct 10, 2008 8.673 10.48 8.645 10.45 447,165 +1.50(+16.72%)
Oct 09, 2008 9.655 10.14 8.673 8.950 226,166 -0.62(-6.47%)
Oct 08, 2008 9.646 9.960 8.959 9.569 453,494 -0.26(-2.62%)
Oct 07, 2008 10.80 10.90 9.750 9.827 339,542 -0.76(-7.20%)
Oct 06, 2008 11.99 12.15 10.31 10.59 451,123 -1.51(-12.45%)
Oct 03, 2008 13.13 13.20 12.06 12.10 204,787 -0.87(-6.69%)
Oct 02, 2008 13.72 13.81 12.77 12.96 148,940 -0.83(-6.01%)
Oct 01, 2008 14.10 14.95 13.53 13.79 203,122 -0.42(-2.95%)
Sep 30, 2008 14.64 14.66 13.85 14.21 136,669 -0.16(-1.13%)
Sep 29, 2008 14.82 14.96 13.66 14.37 160,752 -0.71(-4.74%)
Sep 26, 2008 14.74 15.17 14.54 15.09 250,130 +0.08(+0.51%)
Sep 25, 2008 15.01 15.42 14.97 15.01 187,960 -0.01(-0.06%)
Sep 24, 2008 15.49 15.73 15.00 15.02 197,560 -0.41(-2.66%)
Sep 23, 2008 16.13 16.23 15.30 15.43 193,069 -0.74(-4.60%)
Sep 22, 2008 15.76 16.73 15.25 16.17 205,506 +0.49(+3.10%)
Sep 19, 2008 16.98 18.52 14.95 15.69 435,172 -0.02(-0.12%)
Sep 18, 2008 15.16 15.79 14.13 15.71 463,986 +1.00(+6.81%)
Sep 17, 2008 16.20 16.45 14.71 14.71 276,882 -1.75(-10.65%)
Sep 16, 2008 16.03 16.56 15.70 16.46 270,381 +0.26(+1.59%)
Sep 15, 2008 16.88 17.22 16.07 16.20 281,130 -0.97(-5.66%)
Sep 12, 2008 17.26 18.04 17.08 17.18 189,072 -0.48(-2.70%)
Sep 11, 2008 17.57 17.67 16.78 17.65 288,958 -0.28(-1.54%)
Sep 10, 2008 16.92 18.41 16.24 17.93 355,920 +1.31(+7.86%)
Sep 09, 2008 15.88 17.05 15.65 16.62 493,507 +0.72(+4.56%)
Sep 08, 2008 16.35 16.35 15.01 15.90 314,295 -0.18(-1.13%)
Sep 05, 2008 15.72 16.17 15.49 16.08 238,338 +0.41(+2.62%)
Sep 04, 2008 15.71 15.83 15.25 15.67 254,231 -0.18(-1.14%)
Sep 03, 2008 15.61 16.07 15.47 15.85 279,083 +0.15(+0.97%)
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.