Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pier 1 Imports (NY: PIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.106 6.124 5.903 5.973 1,589,741 -0.15(-2.45%)
Nov 27, 2015 6.097 6.128 6.022 6.124 727,456 +0.04(+0.58%)
Nov 25, 2015 6.062 6.088 6.088 6.088 1,583,236 +0.07(+1.17%)
Nov 24, 2015 5.805 6.071 5.797 6.018 1,661,143 +0.19(+3.18%)
Nov 23, 2015 5.638 5.841 5.602 5.832 1,519,892 +0.19(+3.45%)
Nov 20, 2015 5.602 5.770 5.598 5.638 1,661,229 +0.06(+1.11%)
Nov 19, 2015 5.673 5.673 5.549 5.576 2,720,401 -0.09(-1.56%)
Nov 18, 2015 5.770 5.805 5.593 5.664 1,978,356 -0.11(-1.84%)
Nov 17, 2015 5.823 6.062 5.744 5.770 2,578,504 -0.02(-0.31%)
Nov 16, 2015 5.593 5.805 5.532 5.788 2,151,473 +0.17(+2.99%)
Nov 13, 2015 5.841 5.841 5.567 5.620 2,638,115 -0.30(-5.07%)
Nov 12, 2015 6.141 6.150 5.912 5.920 1,728,930 -0.28(-4.56%)
Nov 11, 2015 6.442 6.477 6.150 6.203 1,579,649 -0.25(-3.84%)
Nov 10, 2015 6.291 6.601 6.291 6.451 2,434,960 -0.09(-1.35%)
Nov 09, 2015 7.051 7.060 6.362 6.539 2,816,200 -0.70(-9.65%)
Nov 06, 2015 6.990 7.237 6.945 7.237 1,362,931 +0.09(+1.24%)
Nov 05, 2015 6.954 7.193 6.937 7.149 1,106,157 +0.20(+2.93%)
Nov 04, 2015 7.166 7.184 6.901 6.945 971,267 -0.21(-2.96%)
Nov 03, 2015 6.857 7.268 6.857 7.157 2,103,863 +0.32(+4.65%)
Nov 02, 2015 6.565 6.937 6.565 6.839 2,024,404 +0.28(+4.31%)
Oct 30, 2015 6.636 6.707 6.486 6.557 2,024,557 -0.06(-0.93%)
Oct 29, 2015 6.636 6.688 6.548 6.618 1,196,119 -0.02(-0.27%)
Oct 28, 2015 6.397 6.663 6.366 6.636 1,501,916 +0.27(+4.16%)
Oct 27, 2015 6.610 6.618 6.283 6.371 1,399,620 -0.26(-3.87%)
Oct 26, 2015 6.406 6.751 6.389 6.627 2,986,783 +0.24(+3.73%)
Oct 23, 2015 6.592 6.627 6.327 6.389 2,155,104 -0.08(-1.23%)
Oct 22, 2015 6.716 6.777 6.406 6.468 2,665,734 -0.19(-2.79%)
Oct 21, 2015 6.733 6.928 6.618 6.654 2,903,356 -0.08(-1.18%)
Oct 20, 2015 6.689 6.866 6.654 6.733 1,642,564 +0.05(+0.79%)
Oct 19, 2015 6.663 6.742 6.574 6.680 2,451,338 +0.02(+0.27%)
Oct 16, 2015 6.776 6.785 6.614 6.663 1,724,861 -0.09(-1.30%)
Oct 15, 2015 6.523 6.759 6.461 6.750 2,397,900 +0.25(+3.77%)
Oct 14, 2015 6.715 6.750 6.242 6.505 5,059,778 -0.19(-2.88%)
Oct 13, 2015 6.759 6.916 6.663 6.698 2,443,495 -0.06(-0.91%)
Oct 12, 2015 6.628 6.803 6.575 6.759 3,468,306 +0.17(+2.52%)
Oct 09, 2015 6.470 6.619 6.444 6.593 2,314,514 +0.11(+1.76%)
Oct 08, 2015 6.391 6.558 6.347 6.479 3,999,511 +0.11(+1.79%)
Oct 07, 2015 6.435 6.505 6.269 6.365 2,910,417 -0.04(-0.55%)
Oct 06, 2015 6.391 6.575 6.321 6.400 4,469,709 +0.01(+0.14%)
Oct 05, 2015 6.181 6.417 6.129 6.391 4,605,472 +0.25(+4.14%)
Oct 02, 2015 5.778 6.137 5.708 6.137 3,755,263 +0.25(+4.32%)
Oct 01, 2015 6.006 6.120 5.796 5.883 3,608,380 -0.16(-2.61%)
Sep 30, 2015 6.120 6.137 5.910 6.041 3,378,292 -0.03(-0.43%)
Sep 29, 2015 6.540 6.610 5.910 6.067 8,645,111 -0.51(-7.72%)
Sep 28, 2015 6.601 6.706 6.391 6.575 10,689,074 -0.09(-1.31%)
Sep 25, 2015 6.356 6.776 5.988 6.663 39,138,636 -0.93(-12.23%)
Sep 24, 2015 7.748 7.801 7.521 7.591 7,131,969 -0.19(-2.47%)
Sep 23, 2015 7.853 7.967 7.757 7.783 3,065,336 -0.05(-0.67%)
Sep 22, 2015 7.950 7.976 7.582 7.836 4,851,552 -0.21(-2.61%)
Sep 21, 2015 8.309 8.457 8.002 8.046 4,320,478 -0.25(-2.96%)
Sep 18, 2015 8.466 8.527 8.274 8.291 3,485,421 -0.26(-3.07%)
Sep 17, 2015 8.764 8.764 8.440 8.554 2,988,234 -0.21(-2.40%)
Sep 16, 2015 8.904 8.956 8.720 8.764 3,371,339 -0.12(-1.38%)
Sep 15, 2015 8.886 9.070 8.843 8.886 1,739,759 -0.02(-0.20%)
Sep 14, 2015 8.886 8.983 8.738 8.904 1,558,541 +0.01(+0.10%)
Sep 11, 2015 8.773 9.057 8.755 8.895 2,327,811 +0.12(+1.40%)
Sep 10, 2015 8.808 8.869 8.729 8.773 1,711,976 -0.04(-0.50%)
Sep 09, 2015 9.009 9.079 8.773 8.816 2,680,408 -0.15(-1.66%)
Sep 08, 2015 8.799 9.044 8.720 8.965 1,685,728 +0.25(+2.91%)
Sep 04, 2015 8.650 8.711 8.711 8.711 1,388,227 -0.01(-0.10%)
Sep 03, 2015 8.720 8.825 8.387 8.720 1,506,890 +0.02(+0.20%)
Sep 02, 2015 8.948 9.018 8.597 8.703 4,235,687 -0.23(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.