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 (%)
Feb 27, 2009 4.727 4.937 4.499 4.527 65,784 -0.25(-5.19%)
Feb 26, 2009 4.956 5.357 4.718 4.775 103,108 -0.18(-3.65%)
Feb 25, 2009 4.918 5.366 4.756 4.956 179,471 +0.02(+0.39%)
Feb 24, 2009 4.604 4.947 4.508 4.937 106,556 +0.37(+8.14%)
Feb 23, 2009 4.785 4.889 4.442 4.565 74,285 -0.17(-3.62%)
Feb 20, 2009 4.813 4.918 4.375 4.737 145,858 -0.15(-3.12%)
Feb 19, 2009 4.956 5.147 4.861 4.889 98,450 -0.04(-0.77%)
Feb 18, 2009 4.623 4.985 4.480 4.928 207,587 +0.35(+7.71%)
Feb 17, 2009 4.146 4.708 4.089 4.575 152,806 +0.39(+9.34%)
Feb 13, 2009 4.279 4.775 3.879 4.184 273,136 -0.11(-2.66%)
Feb 12, 2009 4.108 4.346 3.917 4.299 82,441 +0.31(+7.89%)
Feb 11, 2009 3.784 4.165 3.784 3.984 136,361 +0.20(+5.29%)
Feb 10, 2009 3.708 3.864 3.689 3.784 145,287 +0.10(+2.58%)
Feb 09, 2009 3.765 3.851 3.670 3.689 306,072 -0.04(-1.02%)
Feb 06, 2009 3.803 3.889 3.565 3.727 224,564 -0.02(-0.51%)
Feb 05, 2009 3.689 3.817 3.612 3.746 193,052 +0.05(+1.29%)
Feb 04, 2009 3.755 3.812 3.670 3.698 375,250 -0.07(-1.77%)
Feb 03, 2009 3.746 3.889 3.660 3.765 177,586 +0.10(+2.60%)
Feb 02, 2009 3.612 3.765 3.527 3.670 103,716 +0.01(+0.26%)
Jan 30, 2009 3.908 3.974 3.650 3.660 118,800 -0.23(-5.88%)
Jan 29, 2009 4.251 4.375 3.870 3.889 162,244 -0.42(-9.73%)
Jan 28, 2009 4.422 4.499 4.184 4.308 67,784 -0.07(-1.53%)
Jan 27, 2009 4.337 4.470 3.822 4.375 111,139 +0.04(+0.88%)
Jan 26, 2009 4.213 4.442 4.089 4.337 157,875 +0.11(+2.71%)
Jan 23, 2009 3.841 4.270 3.812 4.222 122,568 +0.25(+6.23%)
Jan 22, 2009 3.793 4.156 3.793 3.974 101,281 +0.13(+3.47%)
Jan 21, 2009 3.936 4.060 3.717 3.841 197,224 -0.07(-1.71%)
Jan 20, 2009 4.137 4.232 3.908 3.908 116,452 -0.29(-6.82%)
Jan 16, 2009 4.499 4.527 3.984 4.194 208,109 -0.21(-4.76%)
Jan 15, 2009 3.936 4.422 3.812 4.403 179,543 +0.51(+13.24%)
Jan 14, 2009 4.451 4.518 3.822 3.889 211,103 -0.69(-15.00%)
Jan 13, 2009 4.356 4.842 4.356 4.575 204,461 +0.28(+6.43%)
Jan 12, 2009 4.975 5.042 4.289 4.299 163,286 -0.63(-12.77%)
Jan 09, 2009 5.385 5.423 4.928 4.928 126,127 -0.48(-8.82%)
Jan 08, 2009 5.090 5.423 4.966 5.404 85,006 +0.24(+4.61%)
Jan 07, 2009 5.538 5.557 4.880 5.166 536,765 -1.02(-16.49%)
Jan 06, 2009 6.262 6.376 5.957 6.186 79,975 -0.02(-0.31%)
Jan 05, 2009 6.100 6.319 5.738 6.205 85,892 +0.09(+1.40%)
Jan 02, 2009 6.052 6.481 5.862 6.119 110,096 +0.08(+1.26%)
Dec 31, 2008 5.433 6.157 5.433 6.043 134,535 +0.60(+11.03%)
Dec 30, 2008 5.042 5.442 4.975 5.442 122,256 +0.45(+8.97%)
Dec 29, 2008 5.528 5.604 4.985 4.994 78,247 -0.57(-10.27%)
Dec 26, 2008 5.166 5.709 5.166 5.566 67,045 +0.43(+8.35%)
Dec 24, 2008 5.194 5.385 4.956 5.137 52,985 -0.09(-1.64%)
Dec 23, 2008 5.700 5.719 5.071 5.223 194,827 -0.40(-7.12%)
Dec 22, 2008 6.214 6.281 5.385 5.623 210,482 -0.53(-8.67%)
Dec 19, 2008 5.376 6.157 5.252 6.157 475,643 +0.95(+18.32%)
Dec 18, 2008 5.347 5.547 5.204 5.204 223,071 -0.12(-2.33%)
Dec 17, 2008 5.947 5.947 5.328 5.328 184,192 -0.61(-10.27%)
Dec 16, 2008 6.681 6.796 5.719 5.938 191,552 -0.59(-9.05%)
Dec 15, 2008 6.529 6.743 6.252 6.529 194,480 +0.01(+0.15%)
Dec 12, 2008 6.005 6.758 6.005 6.519 251,594 +0.26(+4.11%)
Dec 11, 2008 6.472 6.739 6.100 6.262 254,433 -0.31(-4.78%)
Dec 10, 2008 6.024 6.653 6.000 6.577 285,675 +0.65(+10.93%)
Dec 09, 2008 7.615 7.615 5.738 5.928 340,923 -1.32(-18.27%)
Dec 08, 2008 6.672 7.511 6.372 7.253 261,443 +0.75(+11.58%)
Dec 05, 2008 5.871 6.672 5.538 6.500 236,642 +0.55(+9.29%)
Dec 04, 2008 5.519 6.109 5.452 5.947 150,894 +0.43(+7.77%)
Dec 03, 2008 5.318 5.519 5.156 5.519 143,781 +0.23(+4.32%)
Dec 02, 2008 5.204 5.557 5.118 5.290 191,350 +0.17(+3.35%)
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.