PERI

Perion Network Ltd Historical Stock Prices

$8.72
*  
0.34
3.75%
Get PERI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PERI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PERI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.84  8.91  8.61  8.72 165,920
07/25/2014 9.1 9.12 9.01 9.06 63,819
07/24/2014 9.16 9.21 9.14 9.17 39,648
07/23/2014 9.35 9.35 9.14 9.16 35,955
07/22/2014 9.23 9.42 9.21 9.41 83,629
07/21/2014 9.14 9.36 9.04 9.2 125,174
07/18/2014 9.29 9.36 9 9.24 93,662
07/17/2014 9.43 9.44 9.23 9.23 171,375
07/16/2014 9.64 9.73 9.41 9.46 148,009
07/15/2014 9.81 9.89 9.6 9.62 105,822
07/14/2014 9.91 9.99 9.79 9.82 64,142
07/11/2014 9.9999 9.9999 9.81 9.88 117,583
07/10/2014 10 10.02 9.87 9.95 93,284
07/09/2014 9.94 10.1 9.88 10.05 94,185
07/08/2014 10.2 10.2 9.9 9.93 50,899
07/07/2014 10.44 10.46 10.13 10.27 151,049
07/03/2014 10.2 10.48 10.145 10.45 510,039
07/02/2014 10.12 10.23 10.01 10.15 119,840
07/01/2014 10.05 10.325 9.93 10.1 108,205
06/30/2014 10.11 10.16 9.93 10.1 120,729
06/27/2014 10 10.2 9.99 10.06 132,983
06/26/2014 9.84 10.08 9.81 10.01 101,045
06/25/2014 9.93 9.96 9.79 9.88 94,271
06/24/2014 10.16 10.176 10.06 10.08 93,669
06/23/2014 10.07 10.23 9.9704 10.13 138,004
06/20/2014 10.07 10.1 9.87 10.02 105,028
06/19/2014 10.36 10.409 10 10.06 147,296
06/18/2014 10.13 10.58 10.11 10.37 199,900
06/17/2014 10.54 10.54 10.25 10.29 140,739
06/16/2014 10.67 10.7 10.54 10.59 98,223
06/13/2014 11.11 11.11 10.73 10.77 366,421
06/12/2014 11.18 11.3 11.02 11.11 364,271
06/11/2014 10.9 11.25 10.9 11.12 808,268
06/10/2014 10.62 10.83 10.61 10.8 281,160
06/09/2014 10.39 10.69 10.39 10.64 292,372
06/06/2014 10.06 10.32 10.06 10.24 84,280
06/05/2014 10.08 10.29 10.05 10.24 78,581
06/04/2014 9.6 10.1 9.55 10.02 164,368
06/03/2014 9.78 9.83 9.55 9.61 153,376
06/02/2014 10.34 10.37 9.63 9.78 357,881
05/30/2014 10.66 10.66 10.22 10.31 138,683
05/29/2014 10.73 10.86 10.37 10.69 152,329
05/28/2014 10.67 10.77 10.52 10.64 151,477
05/27/2014 10.4 10.7 10.36 10.67 142,041
05/23/2014 10.23 10.57 10.1301 10.4 126,190
05/22/2014 10.23 10.4 10.16 10.22 126,313
05/21/2014 10.25 10.37 10.1735 10.29 93,650
05/20/2014 10.18 10.37 10.09 10.29 107,964
05/19/2014 10.09 10.29 9.98 10.21 234,290
05/16/2014 10.36 10.47 9.89 10.14 457,678
05/15/2014 10.9 11.08 10.13 10.39 732,431
05/14/2014 10.14 10.8 10.13 10.51 455,308
05/13/2014 10.18 10.24 9.89 10.11 105,939
05/12/2014 9.99 10.22 9.97 10.21 240,672
05/09/2014 10.09 10.35 9.89 9.99 245,109
05/08/2014 10.4 10.53 9.55 10.16 594,973
05/07/2014 10.63 10.63 10.3 10.4 160,028
05/06/2014 10.71 11.01 10.52 10.66 292,073
05/05/2014 10.93 11 10.7 10.8 67,193
05/02/2014 11.15 11.22 10.91 10.985 85,058
05/01/2014 10.84 11.16 10.79 11.07 105,235
04/30/2014 10.43 10.85 10.43 10.81 143,087
04/29/2014 10.35 10.6 10.2 10.5 71,329
04/28/2014 10.385 10.44 10.15 10.35 115,865
04/25/2014 10.56 10.56 10.22 10.3 92,672
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?