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 (%)
Feb 26, 2010 5.160 5.210 5.043 5.110 1,130,053 -0.09(-1.77%)
Feb 25, 2010 5.018 5.219 4.926 5.202 1,455,655 +0.07(+1.30%)
Feb 24, 2010 5.168 5.219 5.076 5.135 1,190,016 +0.00(+0.00%)
Feb 23, 2010 5.244 5.302 5.102 5.135 1,227,434 -0.13(-2.54%)
Feb 22, 2010 5.311 5.369 5.202 5.269 1,549,882 +0.01(+0.16%)
Feb 19, 2010 5.311 5.373 5.227 5.260 1,203,383 -0.07(-1.26%)
Feb 18, 2010 5.219 5.327 5.111 5.327 1,999,837 +0.11(+2.08%)
Feb 17, 2010 5.336 5.394 5.001 5.219 3,602,629 -0.09(-1.73%)
Feb 16, 2010 5.168 5.336 5.018 5.311 3,578,177 +0.24(+4.79%)
Feb 12, 2010 4.625 5.068 5.068 5.068 7,791,024 +0.50(+10.99%)
Feb 11, 2010 4.483 4.591 4.416 4.566 5,518,425 +0.08(+1.68%)
Feb 10, 2010 4.374 4.516 4.290 4.491 3,330,385 +0.12(+2.68%)
Feb 09, 2010 4.190 4.399 4.056 4.374 2,298,159 +0.24(+5.87%)
Feb 08, 2010 4.090 4.257 4.031 4.131 1,522,427 +0.03(+0.61%)
Feb 05, 2010 3.906 4.115 3.889 4.106 2,187,643 +0.17(+4.25%)
Feb 04, 2010 4.282 4.324 3.897 3.939 2,817,523 -0.39(-9.07%)
Feb 03, 2010 4.424 4.499 4.265 4.332 2,029,392 -0.11(-2.45%)
Feb 02, 2010 4.332 4.508 4.307 4.441 2,347,483 +0.17(+3.91%)
Feb 01, 2010 4.299 4.332 4.232 4.274 2,056,199 +0.01(+0.20%)
Jan 29, 2010 4.382 4.566 4.207 4.265 2,395,788 -0.03(-0.58%)
Jan 28, 2010 4.407 4.474 4.207 4.290 1,808,138 -0.12(-2.66%)
Jan 27, 2010 4.332 4.407 4.240 4.407 1,169,033 +0.06(+1.35%)
Jan 26, 2010 4.257 4.407 4.148 4.349 1,647,451 +0.08(+1.96%)
Jan 25, 2010 4.257 4.349 4.198 4.265 1,582,927 +0.06(+1.39%)
Jan 22, 2010 4.399 4.433 4.106 4.207 1,668,743 -0.18(-4.19%)
Jan 21, 2010 4.499 4.516 4.283 4.391 2,846,957 -0.12(-2.60%)
Jan 20, 2010 4.541 4.541 4.391 4.508 3,180,102 -0.09(-2.00%)
Jan 19, 2010 4.524 4.642 4.433 4.600 2,220,841 +0.08(+1.66%)
Jan 15, 2010 4.717 4.524 4.524 4.524 2,831,327 -0.16(-3.39%)
Jan 14, 2010 4.625 4.759 4.625 4.683 2,874,567 +0.01(+0.18%)
Jan 13, 2010 4.750 4.780 4.616 4.675 1,780,337 +0.03(+0.72%)
Jan 12, 2010 4.976 4.976 4.524 4.642 2,864,174 -0.28(-5.77%)
Jan 11, 2010 4.976 5.018 4.892 4.926 3,368,484 +0.13(+2.61%)
Jan 08, 2010 4.851 4.968 4.784 4.800 2,483,491 -0.05(-1.03%)
Jan 07, 2010 4.867 5.076 4.800 4.851 4,180,771 +0.27(+5.84%)
Jan 06, 2010 4.642 4.717 4.558 4.583 1,922,909 -0.06(-1.26%)
Jan 05, 2010 4.499 4.784 4.391 4.642 2,660,321 +0.17(+3.74%)
Jan 04, 2010 4.357 4.508 4.282 4.474 2,253,891 +0.22(+5.11%)
Dec 31, 2009 4.349 4.257 4.257 4.257 821,215 -0.11(-2.49%)
Dec 30, 2009 4.307 4.382 4.257 4.366 1,253,728 +0.12(+2.76%)
Dec 29, 2009 4.474 4.508 4.205 4.249 2,103,794 -0.23(-5.05%)
Dec 28, 2009 4.566 4.667 4.424 4.474 1,470,510 -0.10(-2.19%)
Dec 24, 2009 4.550 4.642 4.516 4.575 570,829 -0.02(-0.36%)
Dec 23, 2009 4.625 4.683 4.533 4.591 1,423,763 -0.07(-1.44%)
Dec 22, 2009 4.683 4.725 4.600 4.658 2,495,657 -0.08(-1.76%)
Dec 21, 2009 4.675 4.800 4.658 4.742 3,285,863 +0.08(+1.80%)
Dec 18, 2009 4.566 4.734 4.516 4.658 6,617,219 +0.10(+2.20%)
Dec 17, 2009 4.307 4.642 4.198 4.558 10,164,023 +0.53(+13.07%)
Dec 16, 2009 3.906 4.182 3.906 4.031 2,338,537 +0.14(+3.66%)
Dec 15, 2009 4.131 4.131 3.864 3.889 2,691,745 -0.24(-5.87%)
Dec 14, 2009 3.981 4.148 3.947 4.131 1,291,151 +0.16(+4.00%)
Dec 11, 2009 3.872 4.023 3.847 3.973 1,053,251 +0.10(+2.59%)
Dec 10, 2009 3.939 3.998 3.805 3.872 921,124 -0.08(-2.11%)
Dec 09, 2009 4.023 4.065 3.872 3.956 1,017,748 -0.07(-1.66%)
Dec 08, 2009 4.006 4.081 3.914 4.023 1,361,677 -0.01(-0.21%)
Dec 07, 2009 4.031 4.131 3.966 4.031 1,941,355 +0.02(+0.42%)
Dec 04, 2009 4.090 4.140 3.822 4.014 2,906,312 +0.01(+0.21%)
Dec 03, 2009 3.889 4.131 3.789 4.006 9,478,386 +0.34(+9.36%)
Dec 02, 2009 3.496 3.671 3.496 3.663 2,105,504 +0.16(+4.53%)
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.