PERY

Perry Ellis International Inc. Historical Stock Prices

$20.65
*  
0.48
2.27%
Get PERY Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PERY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.09  21.10  20.49  20.65 83,551
09/22/2014 21.09 21.1 20.49 20.65 83,551
09/19/2014 21.29 21.29 20.7 21.13 185,483
09/18/2014 21.58 21.659 21.226 21.24 81,908
09/17/2014 21.17 21.54 20.91 21.43 159,378
09/16/2014 20.72 21.15 20.59 21.12 99,180
09/15/2014 20.75 20.944 20.33 20.82 55,767
09/12/2014 20.7 20.915 20.37 20.68 72,812
09/11/2014 20.13 20.38 20.13 20.34 76,490
09/10/2014 20.14 20.3 19.94 20.27 53,535
09/09/2014 20.2 20.22 19.94 20.12 66,491
09/08/2014 20.05 20.37 20.01 20.18 56,410
09/05/2014 20.31 20.32 20.01 20.18 45,905
09/04/2014 20.34 20.794 19.9999 20.41 50,264
09/03/2014 20.74 20.74 20.13 20.2 69,145
09/02/2014 20.12 20.74 20.11 20.64 124,838
08/29/2014 20.03 20.16 19.86 20.07 75,743
08/28/2014 20.05 20.3 19.94 19.99 107,896
08/27/2014 20.33 20.33 20 20.02 76,900
08/26/2014 19.9 20.4 19.9 20.2 257,207
08/25/2014 19.73 20 19.7 19.88 128,970
08/22/2014 19.82 20.06 19.01 19.63 301,151
08/21/2014 19 21.29 19 20.25 559,850
08/20/2014 19.07 19.575 18.74 19.29 296,055
08/19/2014 18.95 18.95 18.7 18.85 115,725
08/18/2014 18.69 18.9599 18.5399 18.93 142,794
08/15/2014 18.85 18.85 18.25 18.57 199,162
08/14/2014 19.16 19.38 18.46 18.66 152,900
08/13/2014 20 20 18.836 19.06 227,329
08/12/2014 20.38 20.68 19.84 19.97 121,889
08/11/2014 21 21.1827 20.21 20.41 311,870
08/08/2014 17.11 20.98 17.11 20.93 256,001
08/07/2014 20.42 20.81 20.39 20.65 648,391
08/06/2014 19.07 20.88 19.07 20.73 667,571
08/05/2014 19.04 19.24 18.88 19.22 98,042
08/04/2014 18.91 19.11 18.83 19.08 138,986
08/01/2014 18.51 18.91 18.3 18.87 179,457
07/31/2014 18.49 18.62 17.96 18.4 122,835
07/30/2014 18.81 18.85 18.505 18.66 182,820
07/29/2014 18.51 18.923 18.51 18.73 99,305
07/28/2014 18.3 18.49 18.09 18.47 78,002
07/25/2014 18.11 18.26 18 18.21 82,691
07/24/2014 18.29 18.42 18.15 18.27 73,815
07/23/2014 18.14 18.488 18.0403 18.2 90,465
07/22/2014 18.05 18.384 18 18.13 118,516
07/21/2014 18.07 18.17 17.82 17.91 126,102
07/18/2014 17.53 18.31 17.51 18.21 234,297
07/17/2014 17.07 17.72 17.07 17.48 151,985
07/16/2014 17.56 17.73 17.31 17.37 102,012
07/15/2014 17.4 17.565 17.36 17.48 177,973
07/14/2014 17.39 17.55 17.28 17.42 119,384
07/11/2014 17.16 17.32 17.06 17.3 96,864
07/10/2014 17.13 17.42 16.82 17.23 105,892
07/09/2014 17.15 17.545 16.87 17.47 77,828
07/08/2014 17.25 17.42 17 17.1 400,066
07/07/2014 17.39 17.4 17.12 17.32 142,963
07/03/2014 17.27 17.54 17.26 17.54 98,211
07/02/2014 17.39 17.56 17.365 17.44 83,955
07/01/2014 17.49 17.68 17.29 17.43 115,502
06/30/2014 17.58 17.6 17.37 17.44 84,646
06/27/2014 17.39 17.64 17.39 17.56 183,730
06/26/2014 17.48 17.61 17.24 17.51 50,855
06/25/2014 17.12 17.44 17.12 17.415 37,919
06/24/2014 17.52 17.6 17.12 17.2 75,095
06/23/2014 17.52 17.52 17.21 17.49 68,959
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?