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 30, 2009 13.64 13.77 12.91 13.03 133,960 -0.75(-5.46%)
Oct 29, 2009 13.63 14.05 13.42 13.78 97,144 +0.24(+1.76%)
Oct 28, 2009 14.24 14.60 13.46 13.54 109,858 -0.70(-4.89%)
Oct 27, 2009 14.83 15.24 14.23 14.24 193,358 -0.65(-4.35%)
Oct 26, 2009 15.42 15.96 14.79 14.89 178,749 -0.53(-3.46%)
Oct 23, 2009 16.34 17.30 15.30 15.42 219,418 -1.09(-6.58%)
Oct 22, 2009 16.30 16.92 15.79 16.51 109,906 +0.24(+1.46%)
Oct 21, 2009 16.63 17.54 16.15 16.27 168,219 -0.35(-2.12%)
Oct 20, 2009 16.39 17.88 16.39 16.62 230,827 -1.14(-6.44%)
Oct 19, 2009 16.90 18.01 16.90 17.77 237,441 +0.80(+4.72%)
Oct 16, 2009 17.98 18.16 16.36 16.97 260,345 -1.23(-6.76%)
Oct 15, 2009 18.07 18.40 17.89 18.20 142,423 -0.06(-0.31%)
Oct 14, 2009 17.24 18.34 16.98 18.25 164,848 +1.30(+7.64%)
Oct 13, 2009 16.93 17.11 16.55 16.96 213,036 +0.05(+0.28%)
Oct 12, 2009 17.09 17.32 16.77 16.91 122,481 +0.19(+1.14%)
Oct 09, 2009 16.20 16.84 16.11 16.72 151,125 +0.18(+1.10%)
Oct 08, 2009 16.93 17.24 16.53 16.54 124,001 -0.09(-0.52%)
Oct 07, 2009 15.56 17.10 15.56 16.62 239,479 +0.95(+6.08%)
Oct 06, 2009 14.89 15.77 14.87 15.67 302,330 +0.80(+5.39%)
Oct 05, 2009 14.03 14.97 13.65 14.87 141,261 +0.85(+6.05%)
Oct 02, 2009 14.18 14.50 13.44 14.02 109,783 -0.36(-2.52%)
Oct 01, 2009 15.23 15.24 14.26 14.38 175,625 -0.91(-5.92%)
Sep 30, 2009 16.11 16.16 15.14 15.29 157,842 -0.87(-5.37%)
Sep 29, 2009 15.81 16.61 15.80 16.16 177,442 +0.52(+3.35%)
Sep 28, 2009 14.95 15.91 14.77 15.63 145,370 +0.89(+6.01%)
Sep 25, 2009 15.41 15.66 14.41 14.74 128,253 -0.59(-3.85%)
Sep 24, 2009 15.38 15.42 14.79 15.34 119,086 -0.07(-0.43%)
Sep 23, 2009 15.86 15.98 15.34 15.40 100,036 -0.39(-2.47%)
Sep 22, 2009 15.79 16.05 15.29 15.79 182,510 +0.09(+0.55%)
Sep 21, 2009 15.05 15.97 14.84 15.71 110,731 +0.48(+3.13%)
Sep 18, 2009 15.05 15.38 14.85 15.23 224,523 +0.26(+1.72%)
Sep 17, 2009 15.31 16.20 14.91 14.97 210,999 -0.28(-1.81%)
Sep 16, 2009 14.66 15.47 14.30 15.25 221,955 +0.59(+4.03%)
Sep 15, 2009 13.72 15.08 13.53 14.66 188,027 +0.98(+7.18%)
Sep 14, 2009 12.67 13.97 12.57 13.68 271,254 +0.96(+7.57%)
Sep 11, 2009 12.50 12.77 12.23 12.71 174,706 +0.33(+2.69%)
Sep 10, 2009 12.17 12.53 11.89 12.38 127,077 +0.16(+1.33%)
Sep 09, 2009 11.91 12.28 11.74 12.22 80,523 +0.27(+2.23%)
Sep 08, 2009 12.39 12.39 11.72 11.95 160,177 -0.37(-3.02%)
Sep 04, 2009 12.29 12.39 11.97 12.32 49,437 +0.04(+0.31%)
Sep 03, 2009 12.09 12.36 11.58 12.29 123,138 +0.37(+3.12%)
Sep 02, 2009 11.24 11.93 11.00 11.91 204,161 +0.68(+6.02%)
Sep 01, 2009 11.78 11.94 10.73 11.24 215,939 -0.67(-5.60%)
Aug 31, 2009 12.30 12.30 11.72 11.90 167,522 -0.43(-3.48%)
Aug 28, 2009 12.61 12.80 12.16 12.33 123,694 -0.14(-1.15%)
Aug 27, 2009 12.46 12.60 12.01 12.48 111,206 +0.10(+0.77%)
Aug 26, 2009 12.01 12.55 11.93 12.38 183,578 +0.24(+1.96%)
Aug 25, 2009 11.16 12.41 11.00 12.14 398,447 +1.16(+10.59%)
Aug 24, 2009 11.54 12.76 10.88 10.98 333,806 -0.70(-5.96%)
Aug 21, 2009 10.53 11.77 10.22 11.68 282,746 +1.27(+12.18%)
Aug 20, 2009 9.912 10.60 9.541 10.41 166,289 +0.45(+4.50%)
Aug 19, 2009 8.597 10.23 8.530 9.960 497,712 +1.46(+17.15%)
Aug 18, 2009 7.949 8.797 7.796 8.502 221,138 +0.57(+7.21%)
Aug 17, 2009 7.968 8.054 7.758 7.930 50,759 -0.51(-5.99%)
Aug 14, 2009 8.559 8.664 8.244 8.435 108,555 -0.11(-1.34%)
Aug 13, 2009 8.588 8.588 8.283 8.549 45,094 +0.00(+0.00%)
Aug 12, 2009 8.483 8.816 8.473 8.549 58,349 -0.01(-0.11%)
Aug 11, 2009 8.368 8.645 8.154 8.559 110,805 +0.12(+1.47%)
Aug 10, 2009 8.264 8.511 8.206 8.435 65,794 +0.14(+1.72%)
Aug 07, 2009 7.949 8.473 7.930 8.292 104,811 +0.49(+6.23%)
Aug 06, 2009 7.796 7.892 7.606 7.806 50,674 +0.02(+0.24%)
Aug 05, 2009 7.806 8.082 7.605 7.787 51,420 -0.04(-0.49%)
Aug 04, 2009 7.606 8.006 7.463 7.825 94,104 +0.14(+1.86%)
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.