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 28, 2014 15.70 16.14 15.38 16.13 11,036,793 -0.97(-5.68%)
Feb 27, 2014 17.03 17.15 16.82 17.10 1,084,724 +0.06(+0.35%)
Feb 26, 2014 16.68 17.17 16.65 17.04 2,001,237 +0.43(+2.62%)
Feb 25, 2014 16.48 16.83 16.47 16.60 1,396,094 +0.14(+0.83%)
Feb 24, 2014 16.54 16.59 16.39 16.47 1,069,141 +0.08(+0.47%)
Feb 21, 2014 16.37 16.52 16.16 16.39 1,552,211 +0.03(+0.16%)
Feb 20, 2014 16.05 16.59 16.01 16.37 1,967,565 +0.36(+2.24%)
Feb 19, 2014 15.77 16.22 15.76 16.01 1,225,216 +0.16(+1.02%)
Feb 18, 2014 15.76 15.96 15.68 15.85 1,354,360 +0.09(+0.60%)
Feb 14, 2014 15.87 15.75 15.75 15.75 1,265,209 -0.17(-1.07%)
Feb 13, 2014 15.86 15.99 15.75 15.92 1,346,662 -0.02(-0.11%)
Feb 12, 2014 15.97 16.14 15.90 15.94 1,033,667 -0.03(-0.21%)
Feb 11, 2014 15.98 16.15 15.95 15.97 1,472,346 -0.03(-0.16%)
Feb 10, 2014 16.09 16.17 15.99 16.00 908,915 -0.10(-0.64%)
Feb 07, 2014 15.91 16.17 15.88 16.10 1,140,722 +0.19(+1.18%)
Feb 06, 2014 15.69 15.94 15.66 15.91 1,579,431 +0.28(+1.80%)
Feb 05, 2014 15.62 15.73 15.51 15.63 1,874,156 -0.07(-0.43%)
Feb 04, 2014 15.83 15.93 15.60 15.70 2,263,793 -0.03(-0.22%)
Feb 03, 2014 16.26 16.34 15.63 15.73 2,637,602 -0.55(-3.40%)
Jan 31, 2014 16.07 16.51 16.01 16.29 2,376,074 -0.06(-0.37%)
Jan 30, 2014 16.44 16.62 16.24 16.35 1,615,381 +0.09(+0.58%)
Jan 29, 2014 16.40 16.54 16.17 16.25 1,623,287 -0.30(-1.80%)
Jan 28, 2014 16.59 16.84 16.51 16.55 1,462,273 -0.07(-0.41%)
Jan 27, 2014 16.61 16.87 16.48 16.62 1,604,956 +0.08(+0.46%)
Jan 24, 2014 17.01 17.11 16.50 16.54 2,357,547 -0.62(-3.62%)
Jan 23, 2014 16.95 17.20 16.94 17.17 1,152,380 +0.08(+0.45%)
Jan 22, 2014 17.43 17.43 17.06 17.09 1,395,442 -0.34(-1.96%)
Jan 21, 2014 17.34 17.49 17.22 17.43 1,476,963 +0.18(+1.04%)
Jan 17, 2014 17.35 17.25 17.25 17.25 1,790,111 -0.16(-0.93%)
Jan 16, 2014 17.52 17.58 17.36 17.41 1,843,231 -0.20(-1.11%)
Jan 15, 2014 17.40 17.72 17.39 17.61 2,051,341 +0.21(+1.22%)
Jan 14, 2014 17.21 17.58 16.95 17.40 2,425,306 +0.23(+1.34%)
Jan 13, 2014 18.24 18.27 17.04 17.17 3,012,168 -1.16(-6.35%)
Jan 10, 2014 17.38 18.45 17.38 18.33 3,787,318 +0.96(+5.53%)
Jan 09, 2014 17.69 17.81 17.23 17.37 6,872,539 -2.45(-12.35%)
Jan 08, 2014 19.60 19.93 19.42 19.82 1,400,973 +0.16(+0.82%)
Jan 07, 2014 19.50 19.78 19.50 19.66 1,093,045 +0.19(+0.96%)
Jan 06, 2014 19.64 19.95 19.46 19.47 967,696 -0.13(-0.65%)
Jan 03, 2014 19.57 19.81 19.57 19.60 456,438 +0.02(+0.09%)
Jan 02, 2014 19.58 19.70 19.40 19.58 892,882 -0.03(-0.17%)
Dec 31, 2013 19.67 19.61 19.61 19.61 740,127 -0.03(-0.13%)
Dec 30, 2013 19.61 19.77 19.51 19.64 635,719 +0.00(+0.00%)
Dec 27, 2013 19.44 19.72 19.44 19.64 753,730 +0.19(+0.96%)
Dec 26, 2013 20.00 20.02 19.45 19.45 1,441,070 -0.49(-2.47%)
Dec 24, 2013 19.77 20.06 19.77 19.95 1,151,817 +0.29(+1.47%)
Dec 23, 2013 19.27 19.69 19.00 19.66 2,137,437 +0.52(+2.71%)
Dec 20, 2013 18.71 19.16 18.59 19.14 3,260,773 +0.62(+3.35%)
Dec 19, 2013 17.31 18.92 17.16 18.52 5,723,511 +0.90(+5.11%)
Dec 18, 2013 17.72 17.72 17.29 17.62 2,821,130 -0.02(-0.10%)
Dec 17, 2013 17.48 17.69 17.40 17.63 1,217,049 +0.19(+1.07%)
Dec 16, 2013 17.74 17.80 17.40 17.45 2,027,111 -0.29(-1.63%)
Dec 13, 2013 17.74 17.80 17.32 17.74 1,304,581 +0.11(+0.63%)
Dec 12, 2013 17.85 17.85 17.50 17.63 1,621,297 -0.25(-1.43%)
Dec 11, 2013 18.31 18.38 17.84 17.88 1,474,721 -0.38(-2.09%)
Dec 10, 2013 18.20 18.47 18.10 18.26 1,594,179 +0.18(+0.99%)
Dec 09, 2013 18.04 18.31 18.04 18.08 1,188,625 +0.02(+0.09%)
Dec 06, 2013 18.12 18.19 17.91 18.07 1,435,641 +0.20(+1.09%)
Dec 05, 2013 17.94 18.17 17.87 17.87 1,250,731 -0.13(-0.71%)
Dec 04, 2013 18.31 18.39 17.86 18.00 1,560,081 -0.42(-2.31%)
Dec 03, 2013 18.42 18.53 18.31 18.42 1,317,293 -0.09(-0.50%)
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.