PERY

Perry Ellis International Inc. Historical Stock Prices

$23.54
*  
0.01
0.04%
Get PERY Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PERY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PERY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.55  23.80  23.31  23.54 45,832
05/05/2015 23.54 23.8 23.39 23.53 59,186
05/04/2015 23.9 24.21 23.44 23.61 87,130
05/01/2015 23.93 24.08 23.46 23.76 73,739
04/30/2015 24.54 24.74 23.8 23.92 103,509
04/29/2015 24.63 24.7 24.15 24.55 96,204
04/28/2015 24.74 25.27 24.47 24.74 70,451
04/27/2015 24.8 25.29 24.65 24.82 72,321
04/24/2015 25.02 25.44 24.75 24.8 35,867
04/23/2015 24.84 25.13 24.84 24.96 57,724
04/22/2015 25.16 25.16 24.66 24.97 50,784
04/21/2015 25.11 25.25 24.97 25.19 69,675
04/20/2015 24.61 25.38 24.41 25.04 119,457
04/17/2015 24.25 24.71 24.15 24.55 64,523
04/16/2015 24.56 24.61 24.37 24.4 33,778
04/15/2015 24.48 24.75 24.44 24.53 70,185
04/14/2015 24.73 24.81 24.34 24.37 73,026
04/13/2015 24.63 25.15 24.415 24.59 97,376
04/10/2015 24.59 24.7 24.3 24.56 119,359
04/09/2015 24.55 24.68 24.02 24.57 77,415
04/08/2015 24.51 24.95 24.2749 24.61 142,609
04/07/2015 25.04 26.08 24.48 24.49 233,083
04/06/2015 23.74 25.41 23.74 25.22 179,728
04/02/2015 23.61 24.07 22.53 23.75 369,743
04/01/2015 23.19 23.79 22.97 23.65 148,154
03/31/2015 22.99 23.3792 22.81 23.16 108,738
03/30/2015 23.1 23.12 22.92 23.02 61,953
03/27/2015 22.83 23.0099 22.808 22.91 37,974
03/26/2015 22.8 23.01 22.61 22.8 56,413
03/25/2015 23.55 23.78 22.77 22.79 85,033
03/24/2015 23.1 23.62 23.1 23.58 59,051
03/23/2015 22.82 23.11 22.82 23.02 97,447
03/20/2015 23.32 23.72 22.75 22.76 156,931
03/19/2015 23.13 23.47 23.06 23.14 69,827
03/18/2015 22.61 23.15 22.56 23.11 65,492
03/17/2015 22.56 22.78 22.45 22.72 70,129
03/16/2015 22.86 22.87 22.29 22.55 67,375
03/13/2015 22.64 23.25 22.43 22.71 63,518
03/12/2015 22.59 22.81 22.315 22.59 150,546
03/11/2015 22.17 22.4 22.17 22.35 74,958
03/10/2015 22.44 22.66 22.24 22.25 66,852
03/09/2015 22.59 22.82 22.46 22.59 50,090
03/06/2015 23.18 23.36 22.58 22.62 42,936
03/05/2015 23.21 24.648 23.02 23.31 141,882
03/04/2015 23.18 23.3 23.03 23.2 87,626
03/03/2015 23.49 23.78 23.08 23.28 73,293
03/02/2015 23.64 24.79 23.57 23.62 59,720
02/27/2015 23.53 23.97 23.26 23.6 112,040
02/26/2015 23.25 23.68 23.25 23.58 94,651
02/25/2015 23.1 23.45 22.86 23.34 148,565
02/24/2015 22.92 23.22 22.85 23.13 89,344
02/23/2015 23.05 23.2 22.63 23.16 112,482
02/20/2015 22.57 23.33 22.35 23.03 156,645
02/19/2015 22.28 22.77 22.25 22.5 306,060
02/18/2015 22 23 21.5 22.38 611,530
02/17/2015 24.34 24.42 23.73 23.93 156,634
02/13/2015 24.32 24.6 24.22 24.38 81,774
02/12/2015 24.03 24.4 23.51 24.21 215,626
02/11/2015 23.83 24.29 23.83 23.95 95,327
02/10/2015 23.94 24.14 23.7 23.83 85,132
02/09/2015 23.82 24.22 23.58 23.74 89,654
02/06/2015 23.96 23.9899 23.65 23.85 155,872
02/05/2015 23.63 24.1 23.58 23.93 124,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?