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 (%)
May 31, 2017 4.954 4.964 4.673 4.773 2,333,076 -0.21(-4.21%)
May 30, 2017 4.964 5.049 4.949 4.983 1,709,182 +0.00(+0.00%)
May 26, 2017 4.897 5.021 4.821 4.983 1,568,390 +0.09(+1.75%)
May 25, 2017 4.859 5.059 4.830 4.897 2,513,318 +0.05(+0.98%)
May 24, 2017 5.002 5.040 4.811 4.849 2,131,085 -0.15(-3.05%)
May 23, 2017 5.068 5.145 5.002 5.002 1,907,987 -0.07(-1.32%)
May 22, 2017 5.011 5.154 5.011 5.068 2,397,113 +0.06(+1.14%)
May 19, 2017 4.992 5.078 4.878 5.011 2,599,940 +0.05(+0.96%)
May 18, 2017 5.183 5.249 4.935 4.964 3,347,907 -0.28(-5.27%)
May 17, 2017 5.307 5.364 5.154 5.240 4,381,043 -0.17(-3.17%)
May 16, 2017 5.631 5.631 5.164 5.411 4,142,844 -0.22(-3.89%)
May 15, 2017 5.907 5.917 5.592 5.631 3,177,995 -0.28(-4.68%)
May 12, 2017 6.355 6.383 5.835 5.907 4,149,928 -0.52(-8.15%)
May 11, 2017 6.459 6.497 6.207 6.431 2,219,197 -0.11(-1.75%)
May 10, 2017 6.431 6.602 6.364 6.545 1,209,539 +0.11(+1.78%)
May 09, 2017 6.412 6.536 6.397 6.431 1,580,676 -0.10(-1.60%)
May 08, 2017 6.469 6.593 6.417 6.536 1,671,004 +0.05(+0.73%)
May 05, 2017 6.355 6.517 6.259 6.488 3,285,307 +0.18(+2.87%)
May 04, 2017 6.488 6.536 6.278 6.307 1,570,058 -0.12(-1.93%)
May 03, 2017 6.307 6.455 6.269 6.431 1,293,500 +0.07(+1.05%)
May 02, 2017 6.288 6.431 6.193 6.364 2,554,559 +0.10(+1.52%)
May 01, 2017 6.440 6.488 6.231 6.269 2,118,069 -0.15(-2.37%)
Apr 28, 2017 6.612 6.612 6.402 6.421 2,368,960 -0.14(-2.18%)
Apr 27, 2017 6.726 6.736 6.507 6.564 2,085,357 -0.21(-3.09%)
Apr 26, 2017 6.669 6.874 6.669 6.774 1,838,060 +0.10(+1.43%)
Apr 25, 2017 6.812 6.821 6.636 6.678 2,246,251 -0.11(-1.68%)
Apr 24, 2017 6.774 6.850 6.602 6.793 2,578,492 +0.11(+1.71%)
Apr 21, 2017 6.631 6.697 6.480 6.678 2,585,996 +0.03(+0.43%)
Apr 20, 2017 6.499 6.763 6.499 6.650 2,622,880 +0.18(+2.77%)
Apr 19, 2017 6.528 6.674 6.462 6.471 2,444,495 -0.02(-0.29%)
Apr 18, 2017 6.396 6.528 6.348 6.490 3,873,182 +0.05(+0.73%)
Apr 17, 2017 6.179 6.556 6.179 6.443 6,933,583 +0.23(+3.64%)
Apr 13, 2017 6.631 6.631 5.877 6.216 17,042,416 -0.62(-9.10%)
Apr 12, 2017 6.829 6.886 6.613 6.839 5,146,536 -0.01(-0.14%)
Apr 11, 2017 6.801 6.943 6.697 6.848 3,628,583 +0.07(+0.97%)
Apr 10, 2017 6.782 7.028 6.678 6.782 4,039,685 +0.05(+0.70%)
Apr 07, 2017 6.584 6.782 6.546 6.735 2,941,747 +0.14(+2.15%)
Apr 06, 2017 6.396 6.650 6.358 6.594 2,176,878 +0.23(+3.56%)
Apr 05, 2017 6.528 6.556 6.334 6.367 3,115,069 -0.13(-2.03%)
Apr 04, 2017 6.556 6.660 6.396 6.499 1,798,407 -0.20(-2.96%)
Apr 03, 2017 6.745 6.796 6.612 6.697 1,106,076 -0.06(-0.84%)
Mar 31, 2017 6.782 6.829 6.669 6.754 1,659,146 -0.02(-0.28%)
Mar 30, 2017 6.499 6.782 6.490 6.773 1,754,159 +0.25(+3.76%)
Mar 29, 2017 6.556 6.726 6.452 6.528 2,768,718 +0.04(+0.58%)
Mar 28, 2017 6.480 6.546 6.344 6.490 2,103,654 +0.00(+0.00%)
Mar 27, 2017 6.329 6.575 6.263 6.490 1,012,767 +0.01(+0.15%)
Mar 24, 2017 6.594 6.594 6.452 6.480 1,440,046 -0.11(-1.72%)
Mar 23, 2017 6.396 6.716 6.377 6.594 1,859,204 +0.18(+2.79%)
Mar 22, 2017 6.150 6.424 6.065 6.414 1,734,302 +0.26(+4.29%)
Mar 21, 2017 6.405 6.414 6.028 6.150 2,095,526 -0.20(-3.12%)
Mar 20, 2017 6.631 6.641 6.292 6.348 1,412,890 -0.29(-4.40%)
Mar 17, 2017 6.669 6.754 6.575 6.641 2,657,860 +0.03(+0.43%)
Mar 16, 2017 6.528 6.763 6.419 6.612 2,012,974 +0.10(+1.59%)
Mar 15, 2017 6.405 6.565 6.320 6.509 1,198,229 +0.13(+2.07%)
Mar 14, 2017 6.367 6.414 6.235 6.377 1,074,924 +0.00(+0.00%)
Mar 13, 2017 6.537 6.603 6.339 6.377 1,340,652 -0.18(-2.73%)
Mar 10, 2017 6.282 6.678 6.197 6.556 4,387,342 +0.39(+6.27%)
Mar 09, 2017 6.678 6.734 6.169 6.169 2,989,246 -0.57(-8.40%)
Mar 08, 2017 6.688 6.801 6.641 6.735 2,635,359 +0.10(+1.56%)
Mar 07, 2017 6.886 7.197 6.603 6.631 5,577,314 +0.35(+5.56%)
Mar 06, 2017 6.518 6.593 6.273 6.282 2,039,765 -0.24(-3.62%)
Mar 03, 2017 6.565 6.669 6.452 6.518 2,138,294 -0.05(-0.72%)
Mar 02, 2017 6.424 6.631 6.405 6.565 1,977,936 +0.14(+2.20%)
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.