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 29, 2015 11.39 11.52 11.05 11.07 2,519,276 -0.30(-2.68%)
May 28, 2015 11.75 11.77 11.26 11.37 2,810,976 -0.07(-0.61%)
May 27, 2015 11.69 11.82 11.44 11.44 2,102,814 -0.26(-2.23%)
May 26, 2015 11.62 11.74 11.60 11.70 1,645,617 +0.05(+0.45%)
May 22, 2015 11.51 11.65 11.65 11.65 1,122,791 +0.14(+1.21%)
May 21, 2015 11.48 11.68 11.41 11.51 1,228,656 +0.07(+0.61%)
May 20, 2015 11.48 11.51 11.33 11.44 764,451 -0.01(-0.08%)
May 19, 2015 11.54 11.59 11.41 11.45 1,192,537 -0.07(-0.61%)
May 18, 2015 11.35 11.62 11.27 11.52 1,254,757 +0.17(+1.53%)
May 15, 2015 11.19 11.42 11.19 11.35 1,047,796 +0.19(+1.72%)
May 14, 2015 11.25 11.35 11.05 11.15 2,035,915 -0.08(-0.70%)
May 13, 2015 11.25 11.31 11.13 11.23 1,931,303 -0.02(-0.15%)
May 12, 2015 11.32 11.37 11.15 11.25 1,670,052 -0.12(-1.07%)
May 11, 2015 11.38 11.50 11.35 11.37 938,209 -0.01(-0.08%)
May 08, 2015 11.35 11.44 11.28 11.38 1,233,452 +0.16(+1.40%)
May 07, 2015 11.21 11.34 11.20 11.22 1,326,764 +0.01(+0.08%)
May 06, 2015 11.21 11.24 11.01 11.21 1,562,853 +0.07(+0.62%)
May 05, 2015 11.21 11.26 11.01 11.14 1,501,441 -0.11(-1.01%)
May 04, 2015 11.11 11.32 11.11 11.26 1,568,058 +0.15(+1.33%)
May 01, 2015 11.02 11.18 10.94 11.11 2,027,980 +0.10(+0.87%)
Apr 30, 2015 10.94 11.07 10.87 11.01 2,083,203 +0.02(+0.16%)
Apr 29, 2015 11.17 11.26 10.95 11.00 1,965,794 -0.24(-2.17%)
Apr 28, 2015 11.34 11.42 11.17 11.24 1,497,642 -0.11(-1.00%)
Apr 27, 2015 11.57 11.64 11.30 11.35 2,231,078 -0.22(-1.88%)
Apr 24, 2015 11.43 11.82 11.40 11.57 2,961,701 +0.20(+1.76%)
Apr 23, 2015 11.33 11.42 11.27 11.37 1,681,756 +0.06(+0.54%)
Apr 22, 2015 11.15 11.33 11.15 11.31 1,515,348 +0.08(+0.70%)
Apr 21, 2015 11.26 11.41 11.19 11.23 2,093,872 -0.01(-0.08%)
Apr 20, 2015 11.37 11.41 11.14 11.24 2,875,664 -0.03(-0.31%)
Apr 17, 2015 11.46 11.50 11.23 11.28 4,700,700 -0.26(-2.25%)
Apr 16, 2015 11.50 11.71 11.46 11.54 3,086,406 +0.01(+0.08%)
Apr 15, 2015 11.68 11.83 11.42 11.53 3,279,766 -0.14(-1.19%)
Apr 14, 2015 12.05 12.07 11.60 11.67 4,684,798 -0.41(-3.37%)
Apr 13, 2015 12.12 12.28 11.95 12.07 4,247,494 -0.09(-0.71%)
Apr 10, 2015 11.92 12.17 11.66 12.16 4,654,490 +0.22(+1.81%)
Apr 09, 2015 11.61 12.65 11.30 11.94 21,421,804 +0.99(+9.01%)
Apr 08, 2015 10.96 10.99 10.75 10.96 6,022,379 -0.03(-0.24%)
Apr 07, 2015 11.15 11.22 10.90 10.98 4,017,445 -0.14(-1.25%)
Apr 06, 2015 11.34 11.44 11.04 11.12 3,344,360 -0.23(-2.06%)
Apr 02, 2015 11.55 11.35 11.35 11.35 3,119,493 -0.25(-2.16%)
Apr 01, 2015 11.23 11.66 11.00 11.60 6,968,433 -0.50(-4.15%)
Mar 31, 2015 11.94 12.25 11.94 12.11 2,493,175 +0.08(+0.65%)
Mar 30, 2015 12.31 12.37 11.98 12.03 3,095,452 -0.22(-1.77%)
Mar 27, 2015 12.04 12.27 11.99 12.25 2,273,773 +0.22(+1.80%)
Mar 26, 2015 12.11 12.25 11.95 12.03 3,314,023 -0.14(-1.14%)
Mar 25, 2015 12.34 12.45 12.14 12.17 2,556,776 -0.15(-1.20%)
Mar 24, 2015 12.18 12.34 12.09 12.31 2,720,331 +0.18(+1.50%)
Mar 23, 2015 12.13 12.38 12.07 12.13 2,798,603 -0.04(-0.36%)
Mar 20, 2015 12.08 12.38 11.95 12.18 3,560,747 +0.56(+4.85%)
Mar 19, 2015 11.41 11.64 11.35 11.61 1,484,504 +0.17(+1.51%)
Mar 18, 2015 11.46 11.60 11.34 11.44 2,382,058 +0.05(+0.46%)
Mar 17, 2015 11.42 11.60 11.35 11.39 2,396,577 -0.06(-0.53%)
Mar 16, 2015 11.21 11.57 11.20 11.45 2,733,734 +0.26(+2.32%)
Mar 13, 2015 10.97 11.22 10.91 11.19 2,492,958 +0.23(+2.05%)
Mar 12, 2015 10.76 10.99 10.73 10.96 1,561,201 +0.22(+2.01%)
Mar 11, 2015 10.58 10.81 10.55 10.75 2,196,199 +0.16(+1.47%)
Mar 10, 2015 10.52 10.63 10.42 10.59 2,845,155 +0.03(+0.25%)
Mar 09, 2015 10.36 10.59 10.32 10.57 2,180,976 +0.21(+2.01%)
Mar 06, 2015 10.34 10.52 10.32 10.36 1,173,900 -0.08(-0.75%)
Mar 05, 2015 10.33 10.77 10.29 10.44 2,242,509 +0.11(+1.09%)
Mar 04, 2015 10.33 10.45 10.26 10.32 1,602,292 -0.07(-0.67%)
Mar 03, 2015 10.37 10.44 10.36 10.39 1,975,490 -0.03(-0.33%)
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.