$6.16 -0.06 (%) Perfumania Holdings Inc - NASDAQ

Oct. 20, 2014 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PERF historical data

Date Open High Low Close Volume
10/17/20146.156.276.156.22691
10/16/20146.216.286.176.17875
10/15/20146.176.246.166.232,542
10/14/20146.166.286.166.27709
10/13/20146.206.206.166.17781
10/10/20146.236.256.236.23612
10/9/20146.366.436.236.236,256
10/8/20146.256.476.246.405,777
10/7/20145.906.445.906.416,160
10/6/20145.905.905.905.90141
10/3/20145.925.965.925.961,070
10/2/20146.056.086.036.072,457
10/1/20146.356.456.016.0129,655
9/30/20146.386.426.356.3518,628
9/29/20146.426.426.396.404,512
9/26/20146.486.496.486.491,449
9/25/20146.366.486.366.421,167
9/24/20146.366.506.366.416,357
9/23/20146.396.466.386.406,501
9/22/20146.386.446.386.429,049
9/19/20146.396.456.356.3521,133
9/18/20146.476.496.366.452,392
9/17/20146.396.456.396.412,573
9/16/20146.356.496.356.49569
9/15/20146.486.486.356.37936
9/12/20146.356.376.356.357,226
9/11/20146.426.426.356.3510,125
9/10/20146.366.416.366.402,528
9/9/20146.356.486.356.355,550
9/8/20146.356.476.356.472,566
9/5/20146.486.486.356.351,404
9/4/20146.356.496.356.492,773
9/3/20146.356.426.356.3616,160
9/2/20146.536.606.266.3128,261
8/29/20146.536.586.506.505,671
8/28/20146.536.596.506.525,518
8/27/20146.536.566.506.555,496
8/26/20146.536.576.506.573,133
8/25/20146.536.606.506.552,928
8/22/20146.506.606.506.5011,851
8/21/20146.556.606.506.505,491
8/20/20146.556.556.556.551,506
8/19/20146.606.606.536.60748
8/18/20146.526.606.506.6023,324
8/15/20146.506.546.506.549,372
8/14/20146.506.556.506.552,574
8/13/20146.506.596.316.558,504
8/12/20146.536.596.526.5818,912
8/11/20146.536.596.506.5534,443
8/8/20146.526.606.506.5477,586
8/7/20146.536.606.506.5063,081
8/6/20146.506.586.506.5430,437
8/5/20146.506.606.506.504,148
8/4/20146.506.506.506.50313
8/1/20146.506.506.506.500
7/31/20146.506.506.506.501,214
7/30/20146.656.656.506.595,107
7/29/20146.636.876.516.5518,452
7/28/20146.556.886.506.6851,719
7/25/20146.516.696.506.676,936
7/24/20146.596.596.536.53340
7/23/20146.546.626.506.50325,691
7/22/20146.506.506.506.500
7/21/20146.506.506.506.50198
7/18/20146.506.506.506.50463
7/17/20146.506.506.506.500
7/16/20146.516.556.506.50469
7/15/20146.626.706.626.651,618
7/14/20146.516.516.506.503,355
7/11/20146.526.526.526.52124
7/10/20146.506.506.506.502,217
7/9/20146.516.516.516.51200
7/8/20146.516.516.516.51301
7/7/20146.646.646.536.531,609
7/3/20146.506.786.506.77809
7/2/20146.686.756.686.756,594
7/1/20146.706.706.506.70900
6/30/20146.806.806.536.792,220
6/27/20146.526.656.526.654,728
6/26/20146.686.686.506.603,061
6/25/20146.706.786.516.762,768
6/24/20146.536.736.506.733,354
6/23/20146.526.526.506.501,650
6/20/20146.556.806.506.657,376
6/19/20146.756.806.576.574,115
6/18/20146.506.756.496.7021,251
6/17/20146.596.676.486.497,876
6/16/20146.606.606.406.524,718
6/13/20146.486.486.486.480
6/12/20146.506.506.486.48322
6/11/20146.406.436.406.425,521
6/10/20146.506.506.406.413,356
6/9/20146.416.416.416.411
6/6/20146.506.506.406.413,316
6/5/20146.436.436.436.431,528
6/4/20146.756.756.456.451,561
6/3/20146.456.656.456.653,100
6/2/20146.516.636.466.602,653
5/30/20146.556.776.506.611,705
5/29/20146.576.576.576.57506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center