$5.34 -0.03 (%) Perfumania Holdings Inc - NASDAQ

May. 29, 2015 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PERF historical data

Date Open High Low Close Volume
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
4/13/20155.405.405.405.40186
4/10/20155.405.405.405.40203
4/9/20155.405.405.405.40322
4/8/20155.405.405.405.40533
4/7/20155.415.415.405.408,106
4/6/20155.415.485.395.3919,445
4/2/20155.415.465.415.462,631
4/1/20155.415.415.415.41238
3/31/20155.415.415.415.4128
3/30/20155.415.415.415.411,079
3/27/20155.395.395.395.39373
3/26/20155.395.395.385.381,514
3/25/20155.405.405.395.391,954
3/24/20155.405.405.405.402,708
3/23/20155.425.435.415.41768
3/20/20155.445.475.425.422,332
3/19/20155.645.645.425.426,132
3/18/20155.455.455.455.4556
3/17/20155.455.455.455.45219
3/16/20155.445.445.445.44302
3/13/20155.455.455.425.422,390
3/12/20155.425.425.425.4260
3/11/20155.685.685.425.42647
3/10/20155.405.405.405.4060
3/9/20155.415.415.405.402,652
3/6/20155.415.415.415.410
3/5/20155.445.465.415.419,470
3/4/20155.415.415.415.417
3/3/20155.415.415.415.41262
3/2/20155.475.485.415.4112,323
2/27/20155.485.485.485.480
2/26/20155.545.545.485.481,101
2/25/20155.605.605.605.6023
2/24/20155.605.605.605.609
2/23/20155.515.605.515.601,116
2/20/20155.635.635.635.630
2/19/20155.635.635.635.6399
2/18/20155.995.995.635.631,208
2/17/20155.515.515.515.511,456
2/13/20155.485.485.485.480
2/12/20155.585.585.485.4815,985
2/11/20155.565.565.565.5673
2/10/20155.555.605.555.564,145
2/9/20155.515.515.515.51348
2/6/20155.525.525.515.51584
2/5/20155.535.535.535.53213
2/4/20155.515.515.515.514
2/3/20155.515.515.515.511,404
2/2/20155.655.705.555.551,052
1/30/20155.755.755.755.750
1/29/20155.755.755.755.750
1/28/20155.555.755.555.752,228
1/27/20155.575.605.555.60721
1/26/20155.555.935.555.751,883
1/23/20155.605.605.605.600
1/22/20155.605.605.605.60110
1/21/20155.915.915.545.6020,648
1/20/20155.865.875.795.8313,659
1/16/20155.905.915.905.911,452
1/15/20155.985.985.985.98396
1/14/20155.905.985.905.981,498
1/13/20155.915.915.915.91694
1/12/20155.956.035.956.031,604
1/9/20155.955.985.905.925,839
1/8/20156.036.035.905.987,710
1/7/20156.006.005.905.914,266
1/6/20156.026.025.986.002,411
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center