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 14, 2020 3.560 3.560 3.560 0 -0.22(-5.82%)
Feb 13, 2020 3.690 3.800 3.530 3.780 72,953 +0.23(+6.48%)
Feb 12, 2020 3.880 3.900 3.500 3.550 122,456 -0.19(-5.08%)
Feb 11, 2020 3.600 3.790 3.350 3.740 111,412 +0.27(+7.78%)
Feb 10, 2020 3.580 3.670 3.440 3.470 54,063 -0.05(-1.42%)
Feb 07, 2020 3.670 3.780 3.500 3.520 68,400 -0.19(-5.12%)
Feb 06, 2020 3.850 3.850 3.600 3.710 99,857 +0.00(+0.00%)
Feb 05, 2020 3.760 3.850 3.550 3.710 90,463 -0.06(-1.59%)
Feb 04, 2020 3.660 3.800 3.480 3.770 200,707 +0.12(+3.29%)
Feb 03, 2020 3.160 3.699 3.050 3.650 236,211 +0.51(+16.24%)
Jan 31, 2020 3.050 3.156 3.000 3.140 64,300 -0.03(-0.95%)
Jan 30, 2020 3.200 3.300 3.020 3.170 116,799 -0.09(-2.76%)
Jan 29, 2020 3.420 3.500 3.200 3.260 114,270 -0.13(-3.83%)
Jan 28, 2020 3.580 3.630 3.370 3.390 128,593 -0.21(-5.83%)
Jan 27, 2020 3.690 3.710 3.517 3.600 123,044 +0.04(+1.12%)
Jan 24, 2020 3.810 3.880 3.480 3.560 223,800 -0.13(-3.52%)
Jan 23, 2020 3.480 3.730 3.450 3.690 142,708 +0.07(+1.93%)
Jan 22, 2020 3.680 3.680 3.500 3.620 96,500 +0.00(+0.00%)
Jan 21, 2020 3.580 3.730 3.300 3.620 246,041 +0.14(+4.02%)
Jan 17, 2020 3.710 3.820 3.460 3.480 255,900 -0.28(-7.45%)
Jan 16, 2020 3.910 3.930 3.680 3.760 216,306 -0.12(-3.09%)
Jan 15, 2020 4.090 4.090 3.720 3.880 311,389 -0.03(-0.77%)
Jan 14, 2020 3.810 4.190 3.700 3.910 523,923 +0.24(+6.54%)
Jan 13, 2020 3.500 3.700 3.200 3.670 278,220 +0.17(+4.86%)
Jan 10, 2020 3.610 3.674 3.430 3.500 288,000 -0.26(-6.91%)
Jan 09, 2020 3.750 4.030 3.500 3.760 419,913 -0.12(-3.09%)
Jan 08, 2020 4.670 4.690 3.610 3.880 670,440 -0.85(-17.97%)
Jan 07, 2020 3.630 5.200 3.160 4.730 1,321,022 -0.45(-8.69%)
Jan 06, 2020 6.000 6.120 4.360 5.180 591,164 -1.05(-16.85%)
Jan 03, 2020 6.340 6.600 6.145 6.230 145,500 -0.37(-5.61%)
Jan 02, 2020 6.650 6.650 6.210 6.600 72,938 +0.20(+3.12%)
Dec 31, 2019 6.000 6.580 6.000 6.400 124,600 +0.21(+3.39%)
Dec 30, 2019 6.050 6.270 5.950 6.190 116,242 -0.08(-1.28%)
Dec 27, 2019 6.300 6.400 6.100 6.270 127,700 -0.21(-3.24%)
Dec 26, 2019 6.630 6.640 6.300 6.480 115,928 -0.17(-2.56%)
Dec 24, 2019 6.940 7.030 6.590 6.650 159,000 -0.42(-5.94%)
Dec 23, 2019 7.110 7.170 6.910 7.070 159,916 -0.11(-1.53%)
Dec 20, 2019 6.780 7.190 6.520 7.180 249,000 +0.48(+7.16%)
Dec 19, 2019 6.730 6.880 6.580 6.700 97,602 -0.16(-2.33%)
Dec 18, 2019 6.930 6.990 6.590 6.860 156,339 -0.07(-1.01%)
Dec 17, 2019 7.670 7.680 6.890 6.930 250,457 -0.67(-8.82%)
Dec 16, 2019 7.550 7.960 7.550 7.600 100,814 +0.05(+0.66%)
Dec 13, 2019 8.050 8.200 7.550 7.550 173,800 -0.30(-3.82%)
Dec 12, 2019 7.480 7.940 7.480 7.850 104,313 +0.35(+4.67%)
Dec 11, 2019 7.640 7.680 7.409 7.500 86,931 -0.22(-2.85%)
Dec 10, 2019 7.500 7.760 7.290 7.720 122,342 +0.09(+1.18%)
Dec 09, 2019 7.700 8.000 7.600 7.630 93,381 -0.03(-0.39%)
Dec 06, 2019 8.100 8.250 7.543 7.660 154,700 -0.30(-3.77%)
Dec 05, 2019 8.800 8.800 7.750 7.960 136,305 -0.63(-7.33%)
Dec 04, 2019 8.260 8.780 8.260 8.590 98,015 +0.25(+3.00%)
Dec 03, 2019 7.670 8.480 7.600 8.340 131,897 +0.36(+4.51%)
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.