PERFUMANIA HOLDINGS INC. $5.70

down -0.09


19/6/2013 04:19 PM  |  NASDAQ : PERF  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

PERF historical data

Date Open High Low Close Volume
6/18/2013 5.71 5.88 5.70 5.79 97
6/17/2013 5.76 5.80 5.75 5.75 99
6/14/2013 5.75 5.84 5.75 5.75 51
6/13/2013 5.80 5.85 5.80 5.80 26
6/12/2013 5.82 5.85 5.68 5.80 114
6/11/2013 5.88 6.10 5.80 5.80 55
6/10/2013 5.80 6.09 5.80 5.98 174
6/7/2013 5.88 5.90 5.75 5.76 69
6/6/2013 5.89 5.94 5.75 5.82 289
6/5/2013 5.85 5.85 5.75 5.75 60
6/4/2013 5.86 6.14 5.85 5.85 172
6/3/2013 5.88 5.99 5.85 5.88 245
5/31/2013 5.90 6.00 5.85 5.88 128
5/30/2013 5.85 6.03 5.85 5.85 87
5/29/2013 5.85 6.20 5.85 5.85 53
5/28/2013 5.95 6.03 5.85 5.87 77
5/24/2013 5.85 5.87 5.85 5.86 56
5/23/2013 5.85 5.94 5.85 5.86 17
5/22/2013 5.90 5.98 5.85 5.85 80
5/21/2013 5.85 5.91 5.85 5.91 54
5/20/2013 5.87 5.90 5.85 5.86 92
5/17/2013 5.90 6.00 5.85 5.86 116
5/16/2013 5.97 6.03 5.85 5.89 86
5/15/2013 5.85 5.96 5.85 5.96 98
5/14/2013 5.88 5.97 5.85 5.91 81
5/13/2013 5.85 5.86 5.81 5.85 104
5/10/2013 5.85 5.96 5.85 5.96 17
5/9/2013 5.85 5.98 5.85 5.85 99
5/8/2013 5.87 5.94 5.87 5.88 38
5/7/2013 5.85 5.92 5.85 5.85 48
5/6/2013 6.04 6.04 5.85 5.92 68
5/3/2013 6.01 6.13 5.93 6.06 160
5/2/2013 6.01 6.01 5.86 6.00 87
5/1/2013 6.16 6.17 5.90 5.93 308
4/30/2013 5.90 6.25 5.90 6.23 155
4/29/2013 5.90 6.30 5.90 6.25 12
4/26/2013 6.09 6.09 5.90 6.05 95
4/25/2013 6.22 6.32 5.90 6.10 227
4/24/2013 5.76 6.22 5.76 6.21 67
4/23/2013 5.50 6.00 5.48 5.89 178
4/22/2013 5.28 5.47 5.28 5.44 7
4/19/2013 5.29 5.66 5.29 5.60 102
4/18/2013 5.31 5.60 5.25 5.25 72
4/17/2013 5.32 5.54 5.25 5.25 132
4/16/2013 5.38 5.50 5.30 5.30 113
4/15/2013 5.77 5.77 5.34 5.34 79
4/12/2013 5.54 5.92 5.51 5.80 166
4/11/2013 5.40 5.72 5.40 5.55 372
4/10/2013 5.33 5.36 5.30 5.32 51
4/9/2013 5.35 5.35 5.30 5.30 60
4/8/2013 5.45 5.45 5.30 5.31 78
4/5/2013 5.37 5.51 5.35 5.35 157
4/4/2013 5.39 5.45 5.39 5.45 27
4/3/2013 5.78 5.83 5.37 5.38 184
4/2/2013 5.87 5.95 5.67 5.67 94
4/1/2013 5.73 5.91 5.60 5.66 270
3/28/2013 5.70 6.25 5.60 5.76 183
3/27/2013 5.61 5.61 5.61 5.61 8
3/26/2013 5.92 5.92 5.60 5.70 21
3/25/2013 5.82 5.94 5.82 5.90 13
3/22/2013 5.90 6.02 5.90 6.02 510
3/21/2013 5.95 5.95 5.93 5.93 37
3/20/2013 5.85 6.19 5.85 6.14 112
3/19/2013 5.81 5.99 5.64 5.83 175
3/18/2013 5.85 5.90 5.61 5.74 94
3/15/2013 5.94 5.95 5.49 5.91 434
3/14/2013 5.89 5.92 5.80 5.92 66
3/13/2013 5.83 6.18 5.80 5.88 157
3/12/2013 5.90 5.91 5.80 5.81 28
3/11/2013 5.79 5.97 5.70 5.97 21
3/8/2013 5.71 5.82 5.70 5.79 104
3/7/2013 6.00 6.00 5.78 5.80 44
3/6/2013 6.07 6.07 5.99 6.03 154
3/5/2013 6.06 6.09 6.05 6.07 68
3/4/2013 6.06 6.06 6.05 6.06 9
3/1/2013 6.05 6.15 6.05 6.13 14
2/28/2013 6.08 6.16 6.06 6.15 25
2/27/2013 6.10 6.20 6.00 6.19 45
2/26/2013 6.02 6.15 5.98 6.13 95
2/25/2013 6.19 6.20 6.00 6.00 53
2/22/2013 6.18 6.20 6.05 6.20 23
2/21/2013 6.12 6.20 6.08 6.15 52
2/20/2013 6.05 6.13 6.05 6.13 84
2/19/2013 6.01 6.10 6.00 6.10 21
2/15/2013 6.05 6.07 5.96 6.02 64
2/14/2013 6.00 6.02 5.95 5.96 19
2/13/2013 6.19 6.19 5.97 5.97 10
2/12/2013 6.05 6.07 5.95 5.98 27
2/11/2013 6.16 6.16 5.96 5.98 83
2/8/2013 6.20 6.22 6.16 6.16 19
2/7/2013 6.18 6.28 6.15 6.16 21
2/6/2013 6.20 6.40 6.16 6.16 37
2/5/2013 6.40 6.40 6.15 6.25 113
2/4/2013 6.29 6.43 6.29 6.35 42
2/1/2013 6.35 6.41 6.23 6.40 40
1/31/2013 6.22 6.34 6.16 6.34 33
1/30/2013 6.26 6.32 6.21 6.21 25
1/29/2013 6.18 6.40 6.16 6.28 21
1/28/2013 6.44 6.44 6.26 6.27 27
1/25/2013 6.45 6.50 6.41 6.41 37
Marketplace
Trading Center