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 (%)
Jul 31, 2007 5.829 5.838 5.444 5.453 2,223,427 -0.33(-5.64%)
Jul 30, 2007 5.854 5.892 5.712 5.779 2,020,036 -0.10(-1.71%)
Jul 27, 2007 5.787 6.088 5.737 5.879 2,347,303 -0.05(-0.85%)
Jul 26, 2007 6.080 6.164 5.829 5.930 2,267,807 -0.28(-4.45%)
Jul 25, 2007 6.406 6.440 6.189 6.205 1,443,519 -0.18(-2.75%)
Jul 24, 2007 6.507 6.632 6.272 6.381 2,200,350 -0.18(-2.80%)
Jul 23, 2007 6.532 6.607 6.490 6.565 848,477 +0.03(+0.38%)
Jul 20, 2007 6.615 6.665 6.498 6.540 1,370,764 -0.13(-1.88%)
Jul 19, 2007 6.674 6.732 6.649 6.665 532,570 +0.01(+0.13%)
Jul 18, 2007 6.624 6.674 6.532 6.657 1,133,655 -0.01(-0.13%)
Jul 17, 2007 6.674 6.741 6.607 6.665 1,062,271 -0.02(-0.25%)
Jul 16, 2007 6.691 6.816 6.665 6.682 947,960 -0.04(-0.62%)
Jul 13, 2007 6.707 6.774 6.691 6.724 739,428 -0.02(-0.25%)
Jul 12, 2007 6.774 6.891 6.707 6.741 971,636 +0.04(+0.62%)
Jul 11, 2007 6.741 6.783 6.674 6.699 871,674 -0.03(-0.50%)
Jul 10, 2007 6.841 6.875 6.657 6.732 1,601,101 -0.17(-2.42%)
Jul 09, 2007 6.950 7.033 6.866 6.900 740,026 -0.05(-0.72%)
Jul 06, 2007 7.067 7.067 6.933 6.950 933,492 -0.10(-1.42%)
Jul 05, 2007 7.025 7.092 6.950 7.050 1,101,490 +0.03(+0.48%)
Jul 03, 2007 6.900 7.059 6.833 7.017 708,579 +0.11(+1.57%)
Jul 02, 2007 7.100 7.134 6.774 6.908 1,633,462 -0.19(-2.71%)
Jun 29, 2007 7.092 7.217 6.992 7.100 1,296,032 +0.02(+0.24%)
Jun 28, 2007 7.125 7.151 6.925 7.084 1,589,048 -0.02(-0.24%)
Jun 27, 2007 6.849 7.109 6.774 7.100 1,149,797 +0.19(+2.78%)
Jun 26, 2007 7.201 7.201 6.908 6.908 1,702,336 -0.29(-4.07%)
Jun 25, 2007 7.318 7.493 7.151 7.201 3,370,115 +0.25(+3.61%)
Jun 22, 2007 7.067 7.360 6.900 6.950 2,682,342 +0.01(+0.12%)
Jun 21, 2007 6.925 7.217 6.808 6.941 2,920,504 -0.28(-3.82%)
Jun 20, 2007 7.276 7.318 7.184 7.217 1,180,048 -0.08(-1.15%)
Jun 19, 2007 7.368 7.368 7.125 7.301 1,284,554 -0.09(-1.24%)
Jun 18, 2007 7.535 7.577 7.326 7.393 956,330 -0.08(-1.01%)
Jun 15, 2007 7.443 7.493 7.376 7.468 1,670,171 +0.14(+1.94%)
Jun 14, 2007 7.268 7.360 7.243 7.326 1,451,953 +0.10(+1.39%)
Jun 13, 2007 7.033 7.276 7.000 7.226 2,766,520 +0.12(+1.65%)
Jun 12, 2007 6.941 7.217 6.866 7.109 6,371,354 +0.58(+8.83%)
Jun 11, 2007 6.507 6.582 6.469 6.532 1,028,551 +0.02(+0.26%)
Jun 08, 2007 6.423 6.540 6.423 6.515 1,391,151 +0.12(+1.83%)
Jun 07, 2007 6.264 6.607 6.239 6.398 2,041,320 +0.14(+2.27%)
Jun 06, 2007 6.105 6.272 6.047 6.256 1,092,044 +0.10(+1.63%)
Jun 05, 2007 6.231 6.264 6.122 6.155 814,519 -0.11(-1.74%)
Jun 04, 2007 6.114 6.281 6.105 6.264 2,395,371 +0.13(+2.18%)
Jun 01, 2007 6.314 6.356 6.097 6.130 1,504,684 -0.17(-2.66%)
May 31, 2007 6.205 6.314 6.164 6.298 823,487 +0.11(+1.76%)
May 30, 2007 6.072 6.205 6.030 6.189 889,012 +0.08(+1.37%)
May 29, 2007 6.155 6.214 6.080 6.105 775,897 -0.04(-0.68%)
May 25, 2007 6.155 6.231 6.080 6.147 1,064,542 +0.03(+0.41%)
May 24, 2007 6.122 6.172 6.063 6.122 826,835 -0.02(-0.27%)
May 23, 2007 6.222 6.256 6.122 6.139 583,149 -0.08(-1.34%)
May 22, 2007 6.205 6.264 6.105 6.222 1,115,958 +0.02(+0.27%)
May 21, 2007 6.189 6.281 6.139 6.205 1,322,832 +0.01(+0.13%)
May 18, 2007 6.172 6.289 6.080 6.197 828,987 +0.03(+0.41%)
May 17, 2007 6.264 6.298 6.114 6.172 1,232,660 -0.09(-1.47%)
May 16, 2007 6.423 6.674 6.180 6.264 911,850 -0.01(-0.13%)
May 15, 2007 6.448 6.565 6.239 6.272 1,682,367 -0.19(-2.98%)
May 14, 2007 6.289 6.983 6.231 6.465 4,048,017 +0.17(+2.66%)
May 11, 2007 6.356 6.398 6.256 6.298 463,099 -0.03(-0.53%)
May 10, 2007 6.389 6.398 6.298 6.331 936,003 -0.08(-1.30%)
May 09, 2007 6.231 6.431 6.231 6.415 611,965 +0.14(+2.27%)
May 08, 2007 6.197 6.281 6.097 6.272 1,227,903 +0.05(+0.81%)
May 07, 2007 6.164 6.264 6.122 6.222 686,578 +0.05(+0.81%)
May 04, 2007 6.239 6.239 6.155 6.172 1,212,691 -0.02(-0.27%)
May 03, 2007 6.256 6.264 6.114 6.189 968,048 -0.09(-1.46%)
May 02, 2007 6.231 6.323 6.231 6.281 754,401 +0.04(+0.67%)
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.