Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2009 16.90 16.96 15.88 16.04 150,442 -0.91(-5.37%)
Sep 29, 2009 16.59 17.43 16.58 16.95 169,124 +0.55(+3.35%)
Sep 28, 2009 15.69 16.69 15.50 16.40 138,555 +0.93(+6.01%)
Sep 25, 2009 16.17 16.43 15.12 15.47 122,241 -0.62(-3.85%)
Sep 24, 2009 16.14 16.18 15.52 16.09 113,503 -0.07(-0.43%)
Sep 23, 2009 16.64 16.77 16.09 16.16 95,347 -0.41(-2.47%)
Sep 22, 2009 16.57 16.84 16.04 16.57 173,954 +0.09(+0.55%)
Sep 21, 2009 15.79 16.76 15.57 16.48 105,540 +0.50(+3.13%)
Sep 18, 2009 15.79 16.14 15.58 15.98 213,997 +0.27(+1.72%)
Sep 17, 2009 16.06 17.00 15.64 15.71 201,107 -0.29(-1.81%)
Sep 16, 2009 15.38 16.23 15.00 16.00 211,550 +0.62(+4.03%)
Sep 15, 2009 14.40 15.82 14.20 15.38 179,212 +1.03(+7.18%)
Sep 14, 2009 13.29 14.66 13.19 14.35 258,537 +1.01(+7.57%)
Sep 11, 2009 13.12 13.40 12.83 13.34 166,516 +0.35(+2.69%)
Sep 10, 2009 12.77 13.15 12.47 12.99 121,120 +0.17(+1.33%)
Sep 09, 2009 12.50 12.88 12.32 12.82 76,748 +0.28(+2.23%)
Sep 08, 2009 13.00 13.00 12.30 12.54 152,668 -0.39(-3.02%)
Sep 04, 2009 12.89 13.00 12.56 12.93 47,120 +0.04(+0.31%)
Sep 03, 2009 12.68 12.97 12.15 12.89 117,365 +0.39(+3.12%)
Sep 02, 2009 11.79 12.52 11.54 12.50 194,590 +0.71(+6.02%)
Sep 01, 2009 12.36 12.53 11.26 11.79 205,816 -0.70(-5.60%)
Aug 31, 2009 12.90 12.90 12.30 12.49 159,669 -0.45(-3.48%)
Aug 28, 2009 13.23 13.43 12.76 12.94 117,895 -0.15(-1.15%)
Aug 27, 2009 13.07 13.22 12.60 13.09 105,993 +0.10(+0.77%)
Aug 26, 2009 12.60 13.17 12.52 12.99 174,972 +0.25(+1.96%)
Aug 25, 2009 11.71 13.02 11.54 12.74 379,767 +1.22(+10.59%)
Aug 24, 2009 12.11 13.39 11.42 11.52 318,157 -0.73(-5.96%)
Aug 21, 2009 11.05 12.35 10.72 12.25 269,491 +1.33(+12.18%)
Aug 20, 2009 10.40 11.12 10.01 10.92 158,493 +0.47(+4.50%)
Aug 19, 2009 9.020 10.73 8.950 10.45 474,379 +1.53(+17.15%)
Aug 18, 2009 8.340 9.230 8.180 8.920 210,771 +0.60(+7.21%)
Aug 17, 2009 8.360 8.450 8.140 8.320 48,380 -0.53(-5.99%)
Aug 14, 2009 8.980 9.090 8.650 8.850 103,466 -0.12(-1.34%)
Aug 13, 2009 9.010 9.010 8.690 8.970 42,980 +0.00(+0.00%)
Aug 12, 2009 8.900 9.250 8.890 8.970 55,614 -0.01(-0.11%)
Aug 11, 2009 8.780 9.070 8.555 8.980 105,611 +0.13(+1.47%)
Aug 10, 2009 8.670 8.930 8.610 8.850 62,710 +0.15(+1.72%)
Aug 07, 2009 8.340 8.890 8.320 8.700 99,898 +0.51(+6.23%)
Aug 06, 2009 8.180 8.280 7.980 8.190 48,299 +0.02(+0.24%)
Aug 05, 2009 8.190 8.480 7.979 8.170 49,010 -0.04(-0.49%)
Aug 04, 2009 7.980 8.400 7.830 8.210 89,693 +0.15(+1.86%)
Aug 03, 2009 7.830 8.200 7.570 8.060 71,764 +0.35(+4.54%)
Jul 31, 2009 7.700 7.910 7.660 7.710 104,589 +0.01(+0.13%)
Jul 30, 2009 8.000 8.500 7.600 7.700 166,527 -0.25(-3.14%)
Jul 29, 2009 8.210 8.410 7.660 7.950 337,303 -1.25(-13.59%)
Jul 28, 2009 9.160 10.30 9.068 9.200 222,608 +0.02(+0.22%)
Jul 27, 2009 8.870 9.190 8.670 9.180 116,721 +0.22(+2.46%)
Jul 24, 2009 8.220 8.960 8.150 8.960 134,230 +0.75(+9.14%)
Jul 23, 2009 7.880 8.300 7.720 8.210 111,239 +0.29(+3.66%)
Jul 22, 2009 7.940 8.140 7.840 7.920 86,973 -0.08(-1.00%)
Jul 21, 2009 7.710 8.250 7.210 8.000 158,099 +0.35(+4.58%)
Jul 20, 2009 7.620 7.680 7.220 7.650 217,345 +0.15(+2.00%)
Jul 17, 2009 7.540 7.670 7.160 7.500 116,006 -0.02(-0.27%)
Jul 16, 2009 7.410 7.720 7.350 7.520 101,979 +0.05(+0.67%)
Jul 15, 2009 7.100 7.660 7.000 7.470 142,982 +0.47(+6.71%)
Jul 14, 2009 6.830 7.020 6.640 7.000 122,698 +0.21(+3.09%)
Jul 13, 2009 6.820 7.030 6.550 6.790 105,290 +0.10(+1.49%)
Jul 10, 2009 6.660 6.800 6.510 6.690 94,649 +0.01(+0.15%)
Jul 09, 2009 6.810 7.060 6.650 6.680 144,097 +0.00(+0.00%)
Jul 08, 2009 6.700 6.790 6.510 6.680 111,442 +0.08(+1.21%)
Jul 07, 2009 7.020 7.180 6.530 6.600 128,087 -0.38(-5.44%)
Jul 06, 2009 6.930 7.090 6.650 6.980 161,464 +0.00(+0.00%)
Jul 02, 2009 7.320 7.330 6.970 6.980 147,992 -0.47(-6.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.