Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2002 7.142 7.403 6.990 7.402 18,046 +0.36(+5.14%)
Oct 30, 2002 6.799 7.148 6.761 7.040 13,429 +0.43(+6.44%)
Oct 29, 2002 6.608 6.640 6.608 6.615 1,783 -0.15(-2.25%)
Oct 28, 2002 6.665 6.926 6.665 6.767 2,937 +0.25(+3.80%)
Oct 25, 2002 6.272 6.519 6.043 6.519 9,862 +0.17(+2.70%)
Oct 24, 2002 6.291 6.360 6.043 6.348 5,708 +0.37(+6.28%)
Oct 23, 2002 6.081 6.138 5.973 5.973 96,315 -0.31(-4.94%)
Oct 22, 2002 6.144 6.354 6.144 6.284 68,616 +0.03(+0.50%)
Oct 21, 2002 6.551 6.595 5.903 6.252 107,017 -0.20(-3.15%)
Oct 18, 2002 6.456 6.456 6.456 6.456 104 -0.21(-3.15%)
Oct 17, 2002 6.430 6.665 6.430 6.665 1,363 +0.05(+0.77%)
Oct 16, 2002 6.563 6.640 6.354 6.615 1,468 +0.09(+1.37%)
Oct 15, 2002 6.030 6.525 6.030 6.525 6,609 +0.25(+4.04%)
Oct 14, 2002 6.030 6.297 6.030 6.272 2,937 +0.05(+0.82%)
Oct 11, 2002 6.634 6.634 6.049 6.221 20,773 -0.23(-3.55%)
Oct 10, 2002 6.691 6.691 6.387 6.449 34,623 -0.05(-0.78%)
Oct 09, 2002 6.583 6.583 6.430 6.500 3,672 -0.12(-1.82%)
Oct 08, 2002 6.589 6.621 6.589 6.621 3,567 +0.03(+0.39%)
Oct 07, 2002 7.142 7.142 6.456 6.596 11,855 -0.39(-5.64%)
Oct 04, 2002 6.621 6.990 6.621 6.990 16,367 +0.08(+1.20%)
Oct 03, 2002 6.533 6.907 6.526 6.907 13,429 +0.20(+2.94%)
Oct 02, 2002 6.418 6.735 6.418 6.710 13,744 +0.30(+4.66%)
Oct 01, 2002 6.742 6.742 6.411 6.411 16,262 -0.58(-8.27%)
Sep 30, 2002 6.951 6.990 6.730 6.990 6,924 -0.01(-0.17%)
Sep 27, 2002 7.193 7.244 7.001 7.001 26,754 -0.15(-2.06%)
Sep 26, 2002 7.206 7.326 7.053 7.148 24,131 -0.03(-0.40%)
Sep 25, 2002 7.663 7.663 7.002 7.177 47,003 -0.49(-6.34%)
Sep 24, 2002 7.816 7.816 7.663 7.663 2,832 -0.15(-1.95%)
Sep 23, 2002 7.942 7.943 7.816 7.816 3,042 -0.13(-1.59%)
Sep 20, 2002 8.127 8.133 7.784 7.942 13,954 -0.16(-1.97%)
Sep 19, 2002 8.356 8.356 8.101 8.101 21,823 -0.09(-1.09%)
Sep 18, 2002 8.356 8.356 8.070 8.190 7,239 -0.20(-2.35%)
Sep 17, 2002 8.578 8.578 8.375 8.387 1,468 -0.19(-2.22%)
Sep 16, 2002 8.578 8.579 8.578 8.578 3,252 +0.01(+0.07%)
Sep 13, 2002 8.534 8.584 8.515 8.572 9,337 +0.03(+0.30%)
Sep 12, 2002 8.419 8.577 8.387 8.546 21,508 +0.29(+3.46%)
Sep 11, 2002 7.911 8.260 7.784 8.260 28,433 +0.60(+7.88%)
Sep 10, 2002 7.301 7.657 7.294 7.657 60,013 +0.48(+6.64%)
Sep 09, 2002 7.345 7.366 7.149 7.180 7,763 -0.17(-2.26%)
Sep 06, 2002 7.338 7.549 7.320 7.346 7,344 +0.04(+0.53%)
Sep 05, 2002 7.296 7.390 7.218 7.307 7,659 -0.24(-3.12%)
Sep 04, 2002 7.434 7.542 7.199 7.542 21,403 -0.06(-0.84%)
Sep 03, 2002 7.778 7.778 7.371 7.606 24,131 -0.41(-5.15%)
Aug 30, 2002 7.911 8.032 7.739 8.019 9,023 +0.24(+3.02%)
Aug 29, 2002 7.758 7.847 7.688 7.784 45,744 +0.03(+0.33%)
Aug 28, 2002 7.879 8.006 7.664 7.758 26,754 -0.08(-1.05%)
Aug 27, 2002 7.968 7.968 7.784 7.841 25,705 -0.10(-1.27%)
Aug 26, 2002 7.943 7.943 7.625 7.942 28,747 +0.19(+2.45%)
Aug 23, 2002 7.917 7.993 6.951 7.752 20,564 -0.11(-1.37%)
Aug 22, 2002 8.515 8.596 7.816 7.860 58,754 -0.25(-3.06%)
Aug 21, 2002 9.055 9.309 7.727 8.108 91,908 -1.42(-14.93%)
Aug 20, 2002 8.997 9.531 8.997 9.531 11,226 +0.98(+11.52%)
Aug 16, 2002 8.451 8.546 8.445 8.546 2,203 -0.03(-0.30%)
Aug 15, 2002 8.515 8.572 8.432 8.572 5,665 +0.06(+0.68%)
Aug 14, 2002 8.584 8.584 8.356 8.514 13,503 -0.22(-2.55%)
Aug 13, 2002 7.918 8.769 7.918 8.737 7,239 +0.57(+7.00%)
Aug 12, 2002 8.164 8.165 7.912 8.165 4,091 -0.09(-1.08%)
Aug 07, 2002 8.260 8.260 8.013 8.254 839 -0.11(-1.37%)
Aug 06, 2002 7.720 8.375 7.498 8.368 24,551 +0.87(+11.61%)
Aug 05, 2002 7.905 7.905 7.447 7.498 2,413 +0.00(+0.00%)
Aug 02, 2002 7.434 7.688 7.416 7.498 16,787 +0.03(+0.43%)
Aug 01, 2002 7.383 7.498 7.378 7.466 10,177 +0.00(+0.00%)
Jul 31, 2002 7.625 7.625 7.466 7.466 4,616 -0.54(-6.75%)
Jul 30, 2002 8.006 8.006 8.006 8.006 0 +0.00(+0.00%)
Jul 29, 2002 7.427 8.190 7.422 8.006 11,121 +0.70(+9.57%)
Jul 26, 2002 6.990 7.434 6.990 7.307 13,114 -0.16(-2.13%)
Jul 25, 2002 6.996 7.466 6.996 7.466 6,924 -0.19(-2.49%)
Jul 24, 2002 7.733 7.733 6.754 7.657 7,868 -0.08(-0.99%)
Jul 23, 2002 7.390 7.733 6.907 7.733 14,793 -0.05(-0.65%)
Jul 22, 2002 7.650 7.784 6.672 7.784 8,708 +0.06(+0.82%)
Jul 19, 2002 8.013 8.038 7.720 7.720 2,203 -0.72(-8.58%)
Jul 17, 2002 8.451 8.451 7.860 8.445 4,511 +0.31(+3.83%)
Jul 12, 2002 8.121 8.661 7.955 8.133 8,078 +0.19(+2.40%)
Jul 11, 2002 7.949 8.667 7.879 7.943 20,564 -1.08(-11.97%)
Jul 10, 2002 9.239 9.245 8.578 9.023 14,793 -0.22(-2.34%)
Jul 09, 2002 8.896 9.239 8.896 9.239 5,980 +0.34(+3.86%)
Jul 08, 2002 8.724 8.896 8.724 8.896 3,357 -0.19(-2.10%)
Jul 05, 2002 9.086 9.086 9.086 9.086 209 +0.01(+0.07%)
Jul 04, 2002 8.483 9.086 8.483 9.080 6,504 +0.00(+0.00%)
Jul 03, 2002 8.483 9.086 8.483 9.080 6,504 -0.01(-0.07%)
Jul 02, 2002 8.966 9.086 8.349 9.086 10,072 -0.11(-1.17%)
Jul 01, 2002 9.658 9.804 9.194 9.194 7,239 -0.47(-4.87%)
Jun 28, 2002 9.105 9.665 8.959 9.665 10,911 +0.15(+1.60%)
Jun 27, 2002 8.990 9.512 8.902 9.512 14,793 +0.58(+6.55%)
Jun 26, 2002 8.820 8.928 8.248 8.928 47,108 +0.03(+0.35%)
Jun 25, 2002 8.895 9.036 8.820 8.896 98,938 +0.00(+0.00%)
Jun 21, 2002 9.054 9.055 8.584 8.896 16,996 -0.16(-1.75%)
Jun 20, 2002 9.150 9.150 9.023 9.055 12,695 -0.38(-4.04%)
Jun 19, 2002 9.531 9.531 9.036 9.436 8,708 +0.09(+0.95%)
Jun 18, 2002 9.652 9.652 9.290 9.347 1,049 -0.31(-3.16%)
Jun 17, 2002 9.156 9.652 9.156 9.652 9,232 +0.13(+1.33%)
Jun 14, 2002 9.296 9.620 8.978 9.525 11,226 -0.13(-1.32%)
Jun 12, 2002 9.570 9.652 9.531 9.652 7,344 -0.01(-0.07%)
Jun 11, 2002 9.658 9.683 9.087 9.658 37,770 -0.00(-0.01%)
Jun 10, 2002 9.475 10.01 8.966 9.659 53,928 +0.13(+1.34%)
Jun 07, 2002 9.379 9.849 9.372 9.531 27,593 -0.12(-1.25%)
Jun 06, 2002 9.595 9.652 9.277 9.652 116,354 +0.11(+1.20%)
Jun 05, 2002 9.290 9.816 9.290 9.538 12,065 -1.07(-10.12%)
May 31, 2002 10.80 10.80 10.61 10.61 40,393 +0.01(+0.12%)
May 28, 2002 10.80 10.81 10.55 10.60 39,659 -0.14(-1.30%)
May 27, 2002 10.88 10.96 10.55 10.74 200,394 +0.00(+0.00%)
May 24, 2002 10.88 10.96 10.55 10.74 200,394 -0.55(-4.86%)
May 23, 2002 11.05 11.50 10.97 11.29 75,436 -0.06(-0.49%)
May 22, 2002 10.99 11.60 10.80 11.34 249,601 +0.29(+2.59%)
May 21, 2002 9.626 11.12 9.563 11.06 649,237 +1.91(+20.84%)
May 20, 2002 8.997 9.309 8.928 9.150 30,636 +0.13(+1.41%)
May 17, 2002 9.023 9.290 9.023 9.023 30,216 -0.06(-0.69%)
May 16, 2002 8.222 9.206 8.216 9.086 39,974 +0.95(+11.62%)
May 15, 2002 8.343 8.343 7.911 8.140 16,367 -0.12(-1.45%)
May 14, 2002 8.101 8.292 7.320 8.260 48,472 +0.16(+1.96%)
May 13, 2002 7.625 8.241 7.625 8.101 36,197 +0.48(+6.25%)
May 10, 2002 7.383 7.625 7.371 7.625 4,721 +0.24(+3.27%)
May 09, 2002 7.682 7.682 7.383 7.383 419 -0.24(-3.17%)
May 08, 2002 7.346 7.625 7.345 7.625 13,324 +0.06(+0.84%)
May 07, 2002 7.314 7.561 7.307 7.561 2,413 +0.25(+3.48%)
May 06, 2002 7.624 7.624 7.307 7.307 1,363 -0.32(-4.16%)
May 03, 2002 7.072 7.625 7.066 7.624 11,750 +0.13(+1.69%)
May 02, 2002 7.542 7.625 7.498 7.498 6,609 -0.03(-0.42%)
May 01, 2002 6.990 7.530 6.990 7.530 3,986 -0.03(-0.42%)
Apr 30, 2002 7.307 7.561 7.307 7.561 1,888 +0.17(+2.23%)
Apr 29, 2002 6.990 7.688 6.932 7.396 9,967 +0.36(+5.15%)
Apr 26, 2002 7.498 7.498 7.034 7.034 17,101 -0.42(-5.62%)
Apr 25, 2002 7.434 7.593 7.428 7.453 18,046 +0.08(+1.11%)
Apr 24, 2002 7.244 7.625 7.212 7.371 16,262 +0.32(+4.50%)
Apr 23, 2002 7.148 7.243 7.053 7.053 2,308 -0.10(-1.33%)
Apr 22, 2002 6.933 7.148 6.926 7.148 14,478 +0.16(+2.27%)
Apr 19, 2002 7.117 7.117 6.958 6.990 12,590 -0.01(-0.17%)
Apr 18, 2002 7.148 7.148 7.002 7.002 5,245 -0.02(-0.28%)
Apr 17, 2002 7.275 7.275 6.990 7.021 8,078 -0.31(-4.25%)
Apr 16, 2002 7.517 7.549 6.818 7.333 21,718 -0.18(-2.45%)
Apr 15, 2002 7.307 7.784 7.295 7.517 19,095 +0.11(+1.55%)
Apr 12, 2002 7.587 7.587 7.180 7.403 5,665 -0.20(-2.59%)
Apr 11, 2002 7.669 7.720 7.485 7.600 52,984 -0.18(-2.37%)
Apr 10, 2002 7.600 7.784 7.485 7.784 43,751 +0.17(+2.25%)
Apr 09, 2002 7.600 7.688 7.593 7.612 32,000 +0.01(+0.16%)
Apr 08, 2002 7.313 7.752 7.313 7.600 36,616 +0.13(+1.80%)
Apr 05, 2002 6.818 7.498 6.773 7.466 44,800 +0.79(+11.90%)
Apr 04, 2002 6.036 6.882 6.030 6.672 104,184 +0.64(+10.53%)
Apr 03, 2002 5.846 6.036 5.846 6.036 8,183 +0.04(+0.64%)
Apr 02, 2002 5.998 6.005 5.872 5.998 4,091 +0.12(+2.05%)
Apr 01, 2002 5.846 5.909 5.782 5.878 34,518 +0.13(+2.32%)
Mar 29, 2002 5.719 5.750 5.719 5.744 13,534 +0.00(+0.00%)
Mar 28, 2002 5.719 5.750 5.719 5.744 13,534 +0.06(+1.01%)
Mar 27, 2002 5.655 5.687 5.592 5.687 8,603 +0.09(+1.53%)
Mar 26, 2002 5.668 5.743 5.592 5.601 7,659 -0.12(-2.06%)
Mar 25, 2002 5.560 5.719 5.560 5.719 2,413 +0.08(+1.35%)
Mar 22, 2002 5.789 5.836 5.560 5.642 20,144 -0.11(-1.99%)
Mar 21, 2002 5.814 5.814 5.757 5.757 28,118 -0.04(-0.66%)
Mar 20, 2002 5.655 5.833 5.655 5.795 16,996 -0.08(-1.41%)
Mar 19, 2002 5.172 5.878 5.172 5.878 91,908 +0.70(+13.50%)
Mar 18, 2002 5.140 5.401 5.140 5.179 17,206 +0.00(+0.00%)
Mar 15, 2002 5.147 5.210 5.083 5.179 32,629 +0.05(+0.99%)
Mar 14, 2002 5.115 5.128 5.115 5.128 3,357 -0.05(-0.98%)
Mar 13, 2002 5.172 5.179 5.020 5.179 6,295 +0.10(+1.87%)
Mar 12, 2002 5.026 5.083 5.026 5.083 1,049 +0.10(+1.91%)
Mar 11, 2002 4.988 5.013 4.543 4.988 25,285 -0.25(-4.85%)
Mar 08, 2002 5.083 5.242 5.052 5.242 7,449 +0.18(+3.63%)
Mar 07, 2002 5.210 5.210 5.052 5.059 15,947 -0.02(-0.49%)
Mar 06, 2002 5.083 5.229 5.020 5.083 13,744 +0.00(+0.00%)
Mar 05, 2002 5.083 5.083 5.083 5.083 1,259 -0.06(-1.11%)
Mar 04, 2002 4.886 5.242 4.886 5.140 31,160 +0.31(+6.43%)
Mar 01, 2002 4.804 4.830 4.804 4.830 314 -0.09(-1.92%)
Feb 28, 2002 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Feb 27, 2002 4.924 4.924 4.740 4.924 9,547 +0.00(+0.00%)
Feb 26, 2002 4.766 4.924 4.766 4.924 5,665 +0.20(+4.31%)
Feb 25, 2002 4.893 4.893 4.410 4.721 4,931 -0.36(-7.12%)
Feb 22, 2002 4.956 5.179 4.956 5.083 9,127 +0.08(+1.65%)
Feb 21, 2002 5.147 5.147 4.982 5.001 11,436 -0.17(-3.20%)
Feb 20, 2002 5.083 5.166 4.969 5.166 19,829 +0.08(+1.63%)
Feb 19, 2002 4.988 5.083 4.988 5.083 3,462 +0.17(+3.49%)
Feb 18, 2002 4.912 4.912 4.766 4.912 11,541 +0.00(+0.00%)
Feb 15, 2002 4.912 4.912 4.766 4.912 11,541 -0.04(-0.90%)
Feb 14, 2002 4.448 5.140 4.448 4.956 24,236 +0.35(+7.59%)
Feb 13, 2002 4.448 4.607 4.448 4.607 1,888 +0.01(+0.14%)
Feb 12, 2002 4.600 4.600 4.600 4.600 419 -0.17(-3.47%)
Feb 11, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Feb 08, 2002 4.226 4.766 4.225 4.766 3,777 +0.54(+12.78%)
Feb 07, 2002 4.321 4.415 4.130 4.225 3,462 -0.22(-5.00%)
Feb 06, 2002 4.448 4.600 4.397 4.448 7,554 -0.32(-6.67%)
Feb 05, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Feb 04, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Feb 01, 2002 4.637 4.766 4.637 4.766 1,993 +0.00(+0.00%)
Jan 31, 2002 4.670 4.766 4.670 4.766 5,245 +0.05(+1.08%)
Jan 30, 2002 4.715 4.715 4.715 4.715 0 +0.00(+0.00%)
Jan 29, 2002 4.671 4.715 4.671 4.715 1,259 +0.01(+0.27%)
Jan 28, 2002 4.702 4.702 4.702 4.702 419 +0.00(+0.00%)
Jan 25, 2002 4.416 4.702 4.416 4.702 1,259 +0.13(+2.78%)
Jan 24, 2002 4.321 4.575 4.321 4.575 1,468 +0.00(+0.00%)
Jan 23, 2002 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Jan 22, 2002 4.442 4.575 4.257 4.575 14,373 +0.35(+8.27%)
Jan 21, 2002 4.083 4.225 4.083 4.225 3,567 +0.00(+0.00%)
Jan 18, 2002 4.083 4.225 4.083 4.225 3,567 +0.13(+3.10%)
Jan 17, 2002 4.448 4.569 4.098 4.098 15,842 -0.46(-10.04%)
Jan 16, 2002 4.683 4.766 3.730 4.556 25,810 -0.53(-10.37%)
Jan 15, 2002 4.797 5.086 4.797 5.083 3,777 +0.22(+4.44%)
Jan 14, 2002 5.210 5.210 4.766 4.867 5,875 -0.16(-3.17%)
Jan 11, 2002 4.924 5.204 4.797 5.027 11,855 +0.18(+3.68%)
Jan 10, 2002 4.861 4.861 4.767 4.848 3,986 -1.19(-19.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.