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 (%)
May 29, 2009 7.825 8.244 7.768 7.787 347,999 +0.01(+0.12%)
May 28, 2009 7.739 8.130 7.434 7.777 479,444 +1.29(+19.82%)
May 27, 2009 6.443 6.577 6.272 6.491 125,269 +0.02(+0.29%)
May 26, 2009 6.043 6.882 6.043 6.472 245,581 +0.39(+6.43%)
May 22, 2009 5.662 6.100 5.623 6.081 70,635 +0.44(+7.77%)
May 21, 2009 5.566 5.804 5.366 5.642 108,231 +0.01(+0.17%)
May 20, 2009 5.776 5.995 5.576 5.633 51,092 -0.09(-1.50%)
May 19, 2009 5.709 5.804 5.652 5.719 99,812 -0.09(-1.48%)
May 18, 2009 5.547 5.881 5.547 5.804 48,998 +0.42(+7.79%)
May 15, 2009 5.642 5.662 5.376 5.385 89,894 -0.21(-3.75%)
May 14, 2009 5.347 5.843 5.290 5.595 64,699 +0.26(+4.82%)
May 13, 2009 5.728 5.785 5.337 5.337 171,844 -0.45(-7.74%)
May 12, 2009 5.909 6.300 5.642 5.785 133,669 -0.35(-5.75%)
May 11, 2009 6.443 6.662 6.043 6.138 199,667 -0.40(-6.12%)
May 08, 2009 6.062 6.586 5.976 6.538 95,694 +0.66(+11.18%)
May 07, 2009 6.624 6.872 5.776 5.881 225,658 -0.68(-10.32%)
May 06, 2009 6.681 6.767 6.281 6.557 107,082 -0.05(-0.72%)
May 05, 2009 7.053 7.129 6.310 6.605 312,658 -0.46(-6.57%)
May 04, 2009 7.044 7.310 6.834 7.070 171,541 +0.05(+0.64%)
May 01, 2009 6.948 7.434 6.843 7.024 108,756 +0.04(+0.55%)
Apr 30, 2009 6.805 7.044 6.538 6.986 221,594 +0.25(+3.68%)
Apr 29, 2009 6.882 7.091 6.586 6.739 320,179 -0.18(-2.62%)
Apr 28, 2009 6.662 7.063 6.481 6.920 176,728 +0.11(+1.68%)
Apr 27, 2009 6.052 7.053 5.957 6.805 255,528 +0.65(+10.53%)
Apr 24, 2009 5.595 6.348 5.595 6.157 219,759 +0.58(+10.43%)
Apr 23, 2009 5.909 5.909 5.461 5.576 227,888 -0.36(-6.10%)
Apr 22, 2009 4.585 5.938 4.413 5.938 437,043 +1.28(+27.40%)
Apr 21, 2009 4.365 4.766 4.361 4.661 69,329 +0.30(+6.77%)
Apr 20, 2009 4.632 4.632 4.299 4.365 74,746 -0.38(-8.03%)
Apr 17, 2009 4.708 4.804 4.432 4.747 122,900 +0.07(+1.43%)
Apr 16, 2009 4.480 4.766 4.432 4.680 92,710 +0.22(+4.91%)
Apr 15, 2009 4.337 4.489 4.098 4.461 131,017 +0.17(+4.00%)
Apr 14, 2009 4.270 4.375 4.098 4.289 106,926 -0.05(-1.10%)
Apr 13, 2009 4.156 4.413 4.032 4.337 113,969 +0.12(+2.94%)
Apr 09, 2009 3.879 4.251 3.727 4.213 201,398 +0.42(+11.06%)
Apr 08, 2009 3.603 3.812 3.536 3.793 89,885 +0.22(+6.13%)
Apr 07, 2009 3.660 3.689 3.546 3.574 63,180 -0.14(-3.85%)
Apr 06, 2009 3.746 3.851 3.565 3.717 90,572 -0.14(-3.70%)
Apr 03, 2009 3.736 3.984 3.622 3.860 114,707 +0.12(+3.32%)
Apr 02, 2009 3.593 3.908 3.507 3.736 255,695 +0.30(+8.59%)
Apr 01, 2009 3.260 3.450 3.248 3.441 55,697 +0.14(+4.34%)
Mar 31, 2009 3.326 3.479 3.250 3.298 84,651 -0.02(-0.57%)
Mar 30, 2009 3.355 3.431 3.155 3.317 173,765 -0.42(-11.22%)
Mar 26, 2009 3.498 3.765 3.365 3.736 92,161 +0.27(+7.69%)
Mar 25, 2009 3.612 3.784 3.355 3.469 83,525 -0.13(-3.70%)
Mar 24, 2009 3.708 3.803 3.574 3.603 57,950 -0.16(-4.30%)
Mar 23, 2009 3.612 3.851 3.574 3.765 165,346 +0.14(+3.95%)
Mar 20, 2009 3.784 3.841 3.527 3.622 212,678 -0.14(-3.80%)
Mar 19, 2009 4.327 4.327 3.479 3.765 313,546 -0.65(-14.69%)
Mar 18, 2009 4.279 4.632 3.984 4.413 151,917 +0.10(+2.21%)
Mar 17, 2009 4.194 4.318 4.013 4.318 55,419 +0.10(+2.26%)
Mar 16, 2009 4.032 4.394 4.032 4.222 86,623 +0.24(+5.98%)
Mar 13, 2009 4.146 4.279 3.908 3.984 83,589 -0.16(-3.91%)
Mar 12, 2009 3.689 4.146 3.531 4.146 126,217 +0.43(+11.54%)
Mar 11, 2009 3.803 3.994 3.641 3.717 101,182 -0.08(-2.01%)
Mar 10, 2009 3.641 4.117 3.641 3.793 103,161 +0.22(+6.13%)
Mar 09, 2009 3.746 3.841 3.574 3.574 62,039 -0.18(-4.82%)
Mar 06, 2009 3.746 3.898 3.670 3.755 133,095 +0.04(+1.03%)
Mar 05, 2009 4.175 4.337 3.679 3.717 141,586 -0.59(-13.72%)
Mar 04, 2009 3.870 4.337 3.870 4.308 122,444 +0.34(+8.65%)
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.