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 (%)
Oct 31, 2018 1.780 1.790 1.580 1.590 960,021 -0.20(-11.17%)
Oct 30, 2018 1.630 1.820 1.630 1.790 2,189,689 +0.16(+9.82%)
Oct 29, 2018 1.610 1.680 1.580 1.630 413,225 +0.02(+1.24%)
Oct 26, 2018 1.590 1.690 1.585 1.610 1,129,100 +0.00(+0.00%)
Oct 25, 2018 1.590 1.610 1.550 1.610 506,987 +0.04(+2.55%)
Oct 24, 2018 1.580 1.620 1.552 1.570 458,101 -0.03(-1.88%)
Oct 23, 2018 1.590 1.630 1.550 1.600 559,013 +0.01(+0.63%)
Oct 22, 2018 1.560 1.610 1.500 1.590 571,764 +0.05(+3.25%)
Oct 19, 2018 1.570 1.590 1.505 1.540 1,210,500 -0.04(-2.53%)
Oct 18, 2018 1.600 1.630 1.555 1.580 611,302 -0.03(-1.86%)
Oct 17, 2018 1.590 1.630 1.570 1.610 528,487 +0.00(+0.00%)
Oct 16, 2018 1.490 1.620 1.420 1.610 963,413 -0.03(-1.83%)
Oct 15, 2018 1.530 1.640 1.510 1.640 878,895 +0.11(+7.19%)
Oct 12, 2018 1.600 1.600 1.490 1.530 1,099,200 -0.05(-3.16%)
Oct 11, 2018 1.590 1.600 1.550 1.580 805,158 -0.02(-1.25%)
Oct 10, 2018 1.580 1.620 1.580 1.600 917,304 +0.01(+0.63%)
Oct 09, 2018 1.550 1.620 1.520 1.590 1,055,188 +0.03(+1.92%)
Oct 08, 2018 1.510 1.590 1.500 1.560 648,115 +0.05(+3.31%)
Oct 05, 2018 1.490 1.640 1.490 1.510 1,001,000 +0.00(+0.00%)
Oct 04, 2018 1.400 1.590 1.380 1.510 2,804,579 -0.03(-1.95%)
Oct 03, 2018 1.520 1.550 1.500 1.540 1,853,283 +0.04(+2.67%)
Oct 02, 2018 1.490 1.570 1.490 1.500 1,163,673 +0.01(+0.67%)
Oct 01, 2018 1.510 1.560 1.460 1.490 743,191 -0.01(-0.67%)
Sep 28, 2018 1.480 1.540 1.470 1.500 952,800 +0.01(+0.67%)
Sep 27, 2018 1.480 1.490 1.450 1.490 945,232 -0.01(-0.67%)
Sep 26, 2018 1.470 1.510 1.450 1.500 1,600,589 +0.03(+2.04%)
Sep 25, 2018 1.470 1.480 1.400 1.470 2,507,204 +0.00(+0.00%)
Sep 24, 2018 1.450 1.480 1.420 1.470 2,126,153 +0.02(+1.38%)
Sep 21, 2018 1.510 1.530 1.360 1.450 7,961,300 -0.36(-19.89%)
Sep 20, 2018 1.760 1.820 1.750 1.810 1,438,278 +0.06(+3.43%)
Sep 19, 2018 1.730 1.780 1.710 1.750 1,651,216 +0.01(+0.57%)
Sep 18, 2018 1.730 1.770 1.720 1.740 892,809 +0.03(+1.75%)
Sep 17, 2018 1.690 1.740 1.660 1.710 1,669,804 +0.02(+1.18%)
Sep 14, 2018 1.780 1.780 1.690 1.690 1,176,800 -0.06(-3.43%)
Sep 13, 2018 1.810 1.840 1.750 1.750 643,198 -0.06(-3.31%)
Sep 12, 2018 1.840 1.845 1.790 1.810 763,180 -0.02(-1.09%)
Sep 11, 2018 1.840 1.860 1.820 1.830 1,020,086 -0.01(-0.54%)
Sep 10, 2018 1.830 1.850 1.800 1.840 863,978 +0.03(+1.66%)
Sep 07, 2018 1.790 1.855 1.785 1.810 874,000 +0.02(+1.12%)
Sep 06, 2018 1.830 1.860 1.760 1.790 1,507,545 -0.04(-2.19%)
Sep 05, 2018 1.800 1.850 1.800 1.830 1,358,701 +0.02(+1.10%)
Sep 04, 2018 1.850 1.867 1.810 1.810 1,478,852 -0.03(-1.63%)
Aug 31, 2018 1.840 1.840 1.840 0 -0.10(-5.15%)
Aug 30, 2018 2.040 2.060 1.930 1.940 843,064 -0.11(-5.37%)
Aug 29, 2018 2.070 2.100 2.010 2.050 971,845 -0.02(-0.97%)
Aug 28, 2018 1.970 2.080 1.970 2.070 1,099,947 +0.10(+5.08%)
Aug 27, 2018 1.970 1.990 1.950 1.970 626,667 -0.03(-1.50%)
Aug 24, 2018 1.940 2.030 1.920 2.000 1,137,400 +0.08(+4.17%)
Aug 23, 2018 1.910 1.950 1.890 1.920 937,294 +0.02(+1.05%)
Aug 22, 2018 1.870 1.910 1.870 1.900 1,154,288 +0.04(+2.15%)
Aug 21, 2018 1.880 1.900 1.820 1.860 888,650 -0.01(-0.53%)
Aug 20, 2018 1.920 1.930 1.850 1.870 861,714 -0.03(-1.58%)
Aug 17, 2018 1.810 1.920 1.810 1.900 2,136,900 +0.10(+5.56%)
Aug 16, 2018 1.800 1.820 1.750 1.800 2,217,148 +0.02(+1.12%)
Aug 15, 2018 1.850 1.870 1.740 1.780 2,400,464 -0.07(-3.78%)
Aug 14, 2018 1.870 1.890 1.830 1.850 928,111 +0.01(+0.54%)
Aug 13, 2018 1.990 1.991 1.830 1.840 2,166,551 -0.15(-7.54%)
Aug 10, 2018 2.110 2.120 1.980 1.990 1,822,100 -0.14(-6.57%)
Aug 09, 2018 2.140 2.150 2.110 2.130 485,270 +0.00(+0.00%)
Aug 08, 2018 2.120 2.150 2.110 2.130 506,404 +0.00(+0.00%)
Aug 07, 2018 2.140 2.150 2.110 2.130 651,837 +0.00(+0.00%)
Aug 06, 2018 2.140 2.150 2.110 2.130 555,609 +0.00(+0.00%)
Aug 03, 2018 2.160 2.190 2.120 2.130 1,045,900 +0.00(+0.00%)
Aug 02, 2018 2.100 2.150 2.080 2.130 585,347 +0.02(+0.95%)
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.