PERY

Perry Ellis International Inc. Historical Stock Prices

$24.53
*  
0.12
0.49%
Get PERY Alerts
*Delayed - data as of Jul. 7, 2015 14:18 ET  -  Find a broker to begin trading PERY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PERY Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
14:18  24.64  24.64  24.23  24.53 32,629
07/06/2015 24.7 24.85 24.301 24.65 131,647
07/02/2015 24.19 24.865 24.05 24.79 103,673
07/01/2015 24.03 24.18 23.8 24.16 69,595
06/30/2015 23.77 24.03 23.54 23.77 109,188
06/29/2015 24.54 24.66 23.65 23.68 95,796
06/26/2015 24.6 25.02 24.49 24.83 195,712
06/25/2015 24.46 24.62 24.15 24.59 59,436
06/24/2015 24.39 24.5101 24.25 24.31 36,418
06/23/2015 24.08 24.56 24.08 24.46 107,789
06/22/2015 24.76 24.92 24.11 24.16 184,259
06/19/2015 24.41 24.6 24.28 24.5 144,724
06/18/2015 24.11 24.61 24.11 24.34 73,481
06/17/2015 24.5 24.58 23.93 24.07 70,360
06/16/2015 23.65 24.78 23.64 24.51 142,190
06/15/2015 23.92 24.0887 23.53 23.62 179,004
06/12/2015 24.21 24.37 24 24.32 83,898
06/11/2015 24.22 24.48 24.11 24.34 48,544
06/10/2015 24.92 25.17 24.05 24.08 167,925
06/09/2015 24.89 25.3 24.57 24.87 56,861
06/08/2015 25.27 25.8 24.94 24.97 146,886
06/05/2015 24.62 25.41 24.5001 25.23 88,299
06/04/2015 24.72 24.84 24.5 24.76 84,944
06/03/2015 24.57 25.16 24.45 24.9 92,996
06/02/2015 24.53 24.88 24.49 24.54 97,560
06/01/2015 24.77 24.77 24.1721 24.52 104,630
05/29/2015 24.85 24.86 24.3 24.56 128,268
05/28/2015 25.31 25.31 24.84 24.98 91,596
05/27/2015 25.3 25.42 24.56 25.19 191,342
05/26/2015 26.12 26.66 25.05 25.24 184,451
05/22/2015 26.57 26.665 26.1 26.39 129,810
05/21/2015 26.41 26.84 26.37 26.64 109,318
05/20/2015 27.82 28.09 26.33 26.5 184,925
05/19/2015 27.83 28.1 27.52 27.67 116,532
05/18/2015 26.84 28.19 26.76 27.55 301,998
05/15/2015 26.17 27.5 25.97 26.76 373,620
05/14/2015 27 27 25.05 26.09 534,203
05/13/2015 23.79 24.22 23.79 24.03 131,984
05/12/2015 23.8 24.24 23.212 23.86 110,564
05/11/2015 24.18 24.461 23.8 24 83,448
05/08/2015 24.35 25 24.16 24.27 98,724
05/07/2015 23.5 24.41 23.06 24.05 171,569
05/06/2015 23.55 23.8 23.31 23.54 45,997
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
*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?