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 (%)
Sep 30, 2016 4.087 4.142 3.866 3.903 4,803,081 -0.21(-5.15%)
Sep 29, 2016 4.207 4.492 4.092 4.115 14,663,933 +0.18(+4.68%)
Sep 28, 2016 3.977 3.977 3.875 3.931 4,211,180 +0.08(+2.15%)
Sep 27, 2016 3.756 3.875 3.754 3.848 2,623,668 +0.06(+1.70%)
Sep 26, 2016 4.013 4.041 3.765 3.783 2,112,435 -0.23(-5.73%)
Sep 23, 2016 3.921 4.032 3.921 4.013 1,086,810 +0.09(+2.35%)
Sep 22, 2016 3.820 3.940 3.820 3.921 1,697,518 +0.15(+3.90%)
Sep 21, 2016 3.829 3.848 3.728 3.774 2,417,611 -0.02(-0.49%)
Sep 20, 2016 3.912 3.986 3.793 3.793 3,991,756 +0.02(+0.49%)
Sep 19, 2016 3.783 3.848 3.691 3.774 2,268,494 +0.00(+0.00%)
Sep 16, 2016 3.682 3.793 3.668 3.774 2,713,799 +0.08(+2.24%)
Sep 15, 2016 3.599 3.857 3.599 3.691 2,214,294 +0.07(+2.04%)
Sep 14, 2016 3.636 3.710 3.535 3.618 2,705,162 -0.01(-0.25%)
Sep 13, 2016 3.590 3.654 3.562 3.627 2,914,417 +0.02(+0.51%)
Sep 12, 2016 3.535 3.627 3.434 3.608 4,704,566 +0.07(+2.08%)
Sep 09, 2016 3.756 3.793 3.507 3.535 7,795,515 -0.22(-5.88%)
Sep 08, 2016 3.737 3.857 3.590 3.756 24,069,706 -0.66(-15.00%)
Sep 07, 2016 4.290 4.428 4.244 4.418 3,239,363 +0.14(+3.23%)
Sep 06, 2016 4.225 4.326 4.133 4.280 1,234,606 +0.08(+1.97%)
Sep 02, 2016 4.096 4.198 4.198 4.198 1,864,831 +0.13(+3.17%)
Sep 01, 2016 4.234 4.244 4.050 4.069 1,657,844 -0.17(-4.12%)
Aug 31, 2016 4.299 4.372 4.234 4.244 1,187,907 -0.03(-0.65%)
Aug 30, 2016 4.225 4.280 4.170 4.271 1,110,403 +0.06(+1.53%)
Aug 29, 2016 4.198 4.234 4.124 4.207 1,246,523 +0.03(+0.66%)
Aug 26, 2016 4.290 4.308 4.133 4.179 1,229,873 -0.10(-2.37%)
Aug 25, 2016 4.253 4.336 4.234 4.280 724,963 +0.03(+0.65%)
Aug 24, 2016 4.336 4.395 4.253 4.253 732,703 -0.09(-2.12%)
Aug 23, 2016 4.234 4.391 4.207 4.345 941,635 +0.09(+2.16%)
Aug 22, 2016 4.326 4.391 4.170 4.253 922,609 -0.09(-2.12%)
Aug 19, 2016 4.363 4.455 4.299 4.345 844,314 -0.04(-0.84%)
Aug 18, 2016 4.262 4.382 4.234 4.382 1,385,124 +0.14(+3.25%)
Aug 17, 2016 4.391 4.405 4.216 4.244 1,592,754 -0.17(-3.96%)
Aug 16, 2016 4.391 4.446 4.363 4.418 1,023,998 +0.02(+0.42%)
Aug 15, 2016 4.391 4.492 4.363 4.400 1,455,092 +0.03(+0.63%)
Aug 12, 2016 4.437 4.511 4.372 4.372 1,079,787 -0.06(-1.25%)
Aug 11, 2016 4.428 4.589 4.354 4.428 2,768,025 +0.09(+2.12%)
Aug 10, 2016 4.538 4.547 4.336 4.336 1,672,449 -0.17(-3.68%)
Aug 09, 2016 4.630 4.649 4.492 4.501 2,207,263 -0.16(-3.36%)
Aug 08, 2016 4.713 4.805 4.639 4.658 1,507,123 -0.05(-0.98%)
Aug 05, 2016 4.529 4.718 4.529 4.704 1,633,590 +0.16(+3.44%)
Aug 04, 2016 4.695 4.741 4.529 4.547 2,322,247 -0.16(-3.33%)
Aug 03, 2016 4.501 4.741 4.491 4.704 2,404,564 +0.17(+3.86%)
Aug 02, 2016 4.685 4.685 4.511 4.529 3,002,852 -0.11(-2.38%)
Aug 01, 2016 4.695 4.787 4.603 4.639 1,940,947 -0.07(-1.56%)
Jul 29, 2016 4.639 4.731 4.584 4.713 1,439,594 +0.06(+1.39%)
Jul 28, 2016 4.704 4.750 4.603 4.649 1,914,089 -0.06(-1.17%)
Jul 27, 2016 4.713 4.787 4.612 4.704 1,988,924 +0.04(+0.79%)
Jul 26, 2016 4.713 4.777 4.639 4.667 1,759,154 -0.04(-0.78%)
Jul 25, 2016 4.511 4.759 4.511 4.704 3,350,193 +0.19(+4.29%)
Jul 22, 2016 4.593 4.593 4.372 4.511 2,010,769 -0.06(-1.21%)
Jul 21, 2016 4.639 4.741 4.566 4.566 2,067,866 -0.04(-0.80%)
Jul 20, 2016 4.511 4.644 4.441 4.603 1,823,376 +0.10(+2.25%)
Jul 19, 2016 4.511 4.603 4.455 4.501 2,360,867 -0.01(-0.20%)
Jul 18, 2016 4.557 4.612 4.455 4.511 4,769,513 +0.02(+0.41%)
Jul 15, 2016 4.782 4.782 4.447 4.492 3,914,526 -0.25(-5.35%)
Jul 14, 2016 4.773 4.900 4.737 4.746 1,999,878 -0.02(-0.38%)
Jul 13, 2016 5.037 5.082 4.728 4.764 2,670,898 -0.24(-4.72%)
Jul 12, 2016 4.837 5.105 4.828 5.000 4,837,232 +0.18(+3.77%)
Jul 11, 2016 4.674 4.891 4.674 4.819 4,110,200 +0.16(+3.51%)
Jul 08, 2016 4.764 4.846 4.678 4.655 4,176,702 -0.01(-0.19%)
Jul 07, 2016 4.810 4.982 4.628 4.665 4,433,402 -0.17(-3.56%)
Jul 06, 2016 4.810 4.946 4.692 4.837 2,555,348 -0.03(-0.56%)
Jul 05, 2016 4.946 4.946 4.710 4.864 3,779,003 -0.09(-1.83%)
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.