$5.50 +0.08 (%) Perfumania Holdings Inc - NASDAQ

Sep. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PERF historical data

Date Open High Low Close Volume
9/2/20155.515.555.425.421,992
9/1/20155.505.545.505.54914
8/31/20155.535.555.535.55228
8/28/20155.725.725.505.501,025
8/27/20155.515.515.515.51120
8/26/20155.575.575.505.50329
8/25/20155.505.505.505.50503
8/24/20155.575.575.575.57314
8/21/20155.505.535.505.501,645
8/20/20155.505.555.505.501,701
8/19/20155.505.505.505.501,007
8/18/20155.605.605.605.60505
8/17/20155.535.535.535.531,130
8/14/20155.535.535.535.53158
8/13/20155.705.705.705.70215
8/12/20155.535.575.535.571,199
8/11/20155.545.565.535.536,115
8/10/20155.545.555.535.532,101
8/7/20155.605.605.535.564,693
8/6/20155.615.615.615.61250
8/5/20155.615.615.615.610
8/4/20155.615.615.615.610
8/3/20155.615.615.615.610
7/31/20155.655.655.615.61485
7/30/20155.555.555.555.550
7/29/20155.555.555.555.55144
7/28/20155.605.605.555.55381
7/27/20155.605.605.605.601,959
7/24/20155.735.735.735.73198
7/23/20155.605.605.605.60130
7/22/20155.605.605.605.60319
7/21/20155.625.625.625.620
7/20/20155.605.625.605.622,625
7/17/20155.625.625.535.532,345
7/16/20155.705.705.705.700
7/15/20155.705.705.705.700
7/14/20155.705.705.705.702,413
7/13/20155.705.705.635.63701
7/10/20155.735.755.715.732,721
7/9/20155.625.625.625.620
7/8/20155.625.625.625.621,953
7/7/20155.635.635.635.630
7/6/20155.635.635.635.630
7/2/20155.635.635.635.63196
7/1/20155.675.675.625.621,216
6/30/20155.705.725.675.686,936
6/29/20155.705.705.705.702,110
6/26/20155.795.795.795.79321
6/25/20155.825.825.675.822,646
6/24/20155.806.005.805.983,620
6/23/20155.715.715.715.71346
6/22/20155.675.785.665.6614,497
6/19/20155.795.815.665.6623,339
6/18/20156.006.005.725.863,616
6/17/20155.736.005.715.892,132
6/16/20156.006.005.805.817,414
6/15/20155.726.005.726.002,107
6/12/20155.735.955.695.803,273
6/11/20155.755.955.755.802,938
6/10/20155.535.895.535.741,964
6/9/20155.525.755.515.746,666
6/8/20155.485.755.485.602,253
6/5/20155.755.755.435.50521
6/4/20155.405.495.405.441,776
6/3/20155.375.405.375.40616
6/2/20155.365.405.365.36733
6/1/20155.355.355.325.3223,205
5/29/20155.355.355.345.34619
5/28/20155.395.395.375.371,460
5/27/20155.405.405.345.356,361
5/26/20155.395.395.395.391,120
5/22/20155.345.345.345.34112
5/21/20155.385.405.385.40629
5/20/20155.405.405.345.371,613
5/19/20155.355.405.355.40422
5/18/20155.375.395.355.394,011
5/15/20155.365.405.365.401,841
5/14/20155.405.405.355.35229
5/13/20155.405.405.355.364,850
5/12/20155.405.405.365.3611,055
5/11/20155.405.485.375.488,992
5/8/20155.385.425.375.384,267
5/7/20155.385.385.385.380
5/6/20155.385.385.385.38503
5/5/20155.395.395.385.383,208
5/4/20155.375.405.375.377,680
5/1/20155.385.425.375.378,119
4/30/20155.345.425.335.333,622
4/29/20155.345.345.345.340
4/28/20155.365.415.345.345,409
4/27/20155.355.415.355.3510,546
4/24/20155.375.395.375.392,558
4/23/20155.365.365.355.357,407
4/22/20155.375.375.365.36317
4/21/20155.375.375.375.370
4/20/20155.375.375.375.375,124
4/17/20155.375.405.375.40443
4/16/20155.405.405.405.40200
4/15/20155.385.385.375.374,602
4/14/20155.405.415.385.395,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!