Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 4:49AM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Perry Ellis International Inc. (PERY)

On Nov 20: 14.07   0.07 (0.50%)

MORE ON PERY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 13.88 14.36 13.78 14.07 83,500 14.07 19-Nov-09 14.78 14.99 13.80 14.00 116,700 14.00 18-Nov-09 15.85 16.44 14.72 14.99 299,800 14.99 17-Nov-09 14.69 14.89 13.98 14.88 170,200 14.88 16-Nov-09 13.88 14.79 13.76 14.71 123,500 14.71 13-Nov-09 13.47 13.97 13.45 13.59 74,900 13.59 12-Nov-09 13.63 14.83 13.35 13.44 98,000 13.44 11-Nov-09 13.66 13.77 13.48 13.70 70,800 13.70 10-Nov-09 14.12 14.40 12.93 13.48 296,400 13.48 9-Nov-09 13.81 14.55 13.81 14.24 55,900 14.24 6-Nov-09 14.61 14.61 13.39 13.61 244,900 13.61 5-Nov-09 14.02 14.91 14.02 14.83 97,700 14.83 4-Nov-09 14.36 14.57 13.68 13.77 83,600 13.77 3-Nov-09 13.61 14.32 13.61 14.11 103,900 14.11 2-Nov-09 13.77 14.06 13.22 13.75 91,500 13.75 30-Oct-09 14.31 14.45 13.54 13.67 127,700 13.67 29-Oct-09 14.30 14.74 14.08 14.46 92,600 14.46 28-Oct-09 14.94 15.32 14.12 14.21 104,800 14.21 27-Oct-09 15.56 15.99 14.93 14.94 184,300 14.94 26-Oct-09 16.18 16.74 15.52 15.62 170,400 15.62 23-Oct-09 17.35 18.15 16.05 16.18 208,800 16.18 22-Oct-09 17.10 17.76 16.57 17.32 104,800 17.32 21-Oct-09 17.45 18.40 16.94 17.07 160,400 17.07 20-Oct-09 18.64 18.76 17.20 17.44 220,100 17.44 19-Oct-09 17.73 18.90 17.73 18.64 226,400 18.64 16-Oct-09 18.86 19.06 17.17 17.80 248,200 17.80 15-Oct-09 18.96 19.30 18.77 19.09 135,800 19.09 14-Oct-09 18.09 19.24 17.81 19.15 157,200 19.15 13-Oct-09 17.76 17.95 17.36 17.79 203,100 17.79 12-Oct-09 17.85 18.17 17.59 17.74 116,800 17.74 9-Oct-09 17.00 17.67 16.90 17.54 144,100 17.54 8-Oct-09 17.76 18.09 17.34 17.35 118,200 17.35 7-Oct-09 16.33 17.94 16.33 17.44 228,300 17.44 6-Oct-09 15.62 16.55 15.60 16.44 288,200 16.44 5-Oct-09 14.72 15.71 14.32 15.60 134,700 15.60 2-Oct-09 14.88 15.21 14.10 14.71 104,700 14.71 1-Oct-09 15.98 15.99 14.96 15.09 167,400 15.09 30-Sep-09 16.90 16.96 15.88 16.04 150,500 16.04 29-Sep-09 16.59 17.43 16.58 16.95 169,200 16.95 28-Sep-09 15.69 16.69 15.50 16.40 138,600 16.40 25-Sep-09 16.17 16.43 15.12 15.47 122,300 15.47 24-Sep-09 16.14 16.18 15.52 16.09 113,600 16.09 23-Sep-09 16.64 16.77 16.09 16.16 95,400 16.16 22-Sep-09 16.57 16.84 16.04 16.57 174,000 16.57 21-Sep-09 15.79 16.76 15.57 16.48 105,600 16.48 18-Sep-09 15.79 16.14 15.58 15.98 214,000 15.98 17-Sep-09 16.06 17.00 15.64 15.71 201,200 15.71 16-Sep-09 15.38 16.23 15.00 16.00 211,400 16.00 15-Sep-09 14.40 15.82 14.20 15.38 179,300 15.38 14-Sep-09 13.29 14.66 13.19 14.35 258,600 14.35 11-Sep-09 13.12 13.40 12.83 13.34 166,600 13.34 10-Sep-09 12.77 13.15 12.47 12.99 121,200 12.99 9-Sep-09 12.50 12.88 12.32 12.82 76,800 12.82 8-Sep-09 13.00 13.00 12.30 12.54 152,700 12.54 4-Sep-09 12.89 13.00 12.56 12.93 47,200 12.93 3-Sep-09 12.68 12.97 12.15 12.89 117,400 12.89 2-Sep-09 11.79 12.52 11.54 12.50 194,600 12.50 1-Sep-09 12.36 12.53 11.26 11.79 205,000 11.79 31-Aug-09 12.90 12.90 12.30 12.49 159,700 12.49 28-Aug-09 13.23 13.43 12.76 12.94 117,900 12.94 27-Aug-09 13.07 13.22 12.60 13.09 106,000 13.09 26-Aug-09 12.60 13.17 12.52 12.99 175,000 12.99 25-Aug-09 11.71 13.02 11.54 12.74 379,800 12.74 24-Aug-09 12.11 13.39 11.42 11.52 318,200 11.52 21-Aug-09 11.05 12.35 10.72 12.25 269,500 12.25 20-Aug-09 10.40 11.12 10.01 10.92 158,500 10.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions