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, 2009 2.174 2.174 1.631 1.890 7,557,038 -0.31(-14.07%)
Jul 30, 2009 2.333 2.367 2.149 2.200 1,853,594 -0.04(-1.87%)
Jul 29, 2009 1.957 2.375 1.949 2.241 2,821,585 +0.23(+11.67%)
Jul 28, 2009 1.982 2.024 1.898 2.007 650,684 +0.05(+2.56%)
Jul 27, 2009 1.865 2.007 1.848 1.957 1,002,689 +0.13(+6.85%)
Jul 24, 2009 1.790 1.882 1.773 1.832 743 -0.03(-1.35%)
Jul 23, 2009 1.773 1.898 1.773 1.857 1,116,011 +0.08(+4.72%)
Jul 22, 2009 1.790 1.832 1.673 1.773 461,286 -0.03(-1.40%)
Jul 21, 2009 1.882 1.882 1.740 1.798 553,381 -0.08(-4.02%)
Jul 20, 2009 1.873 1.882 1.832 1.873 493,195 +0.02(+0.90%)
Jul 17, 2009 1.882 1.882 1.815 1.857 409,520 -0.02(-0.89%)
Jul 16, 2009 1.806 1.882 1.773 1.873 596,939 +0.05(+2.75%)
Jul 15, 2009 1.756 1.840 1.740 1.823 888,104 +0.09(+5.31%)
Jul 14, 2009 1.622 1.731 1.606 1.731 771,208 +0.14(+8.95%)
Jul 13, 2009 1.547 1.589 1.539 1.589 392,333 +0.08(+4.97%)
Jul 10, 2009 1.556 1.556 1.480 1.514 357,498 -0.05(-3.21%)
Jul 09, 2009 1.547 1.606 1.505 1.564 554,880 +0.05(+3.31%)
Jul 08, 2009 1.622 1.656 1.489 1.514 763,494 -0.09(-5.73%)
Jul 07, 2009 1.648 1.714 1.597 1.606 417,379 -0.04(-2.54%)
Jul 06, 2009 1.714 1.748 1.589 1.648 623,352 -0.07(-3.90%)
Jul 02, 2009 1.840 1.840 1.706 1.714 1,030,555 -0.12(-6.39%)
Jul 01, 2009 1.673 2.024 1.664 1.832 4,158,775 +0.17(+10.05%)
Jun 30, 2009 1.706 1.756 1.664 1.664 687,478 -0.03(-1.97%)
Jun 29, 2009 1.781 1.798 1.648 1.698 750,908 -0.11(-6.02%)
Jun 26, 2009 1.656 1.815 1.631 1.806 2,579,464 +0.15(+9.09%)
Jun 25, 2009 1.616 1.656 1.614 1.656 492,719 +0.09(+5.88%)
Jun 24, 2009 1.581 1.639 1.530 1.564 541,659 +0.01(+0.54%)
Jun 23, 2009 1.489 1.589 1.447 1.556 622,417 +0.08(+5.08%)
Jun 22, 2009 1.480 1.564 1.430 1.480 785,664 -0.02(-1.12%)
Jun 19, 2009 1.597 1.673 1.464 1.497 1,655,845 -0.11(-6.77%)
Jun 18, 2009 1.848 1.999 1.556 1.606 3,954,219 -0.02(-1.03%)
Jun 17, 2009 1.455 1.648 1.388 1.622 1,220,787 +0.18(+12.14%)
Jun 16, 2009 1.422 1.480 1.388 1.447 541,001 +0.03(+2.37%)
Jun 15, 2009 1.472 1.489 1.405 1.413 533,534 -0.08(-5.59%)
Jun 12, 2009 1.464 1.522 1.430 1.497 427,776 -0.03(-1.65%)
Jun 11, 2009 1.514 1.539 1.472 1.522 503,434 +0.01(+0.55%)
Jun 10, 2009 1.581 1.622 1.464 1.514 880,687 -0.06(-3.72%)
Jun 09, 2009 1.572 1.606 1.556 1.572 240,793 +0.00(+0.00%)
Jun 08, 2009 1.606 1.614 1.572 1.572 426,160 -0.07(-4.08%)
Jun 05, 2009 1.714 1.731 1.631 1.639 437,293 -0.06(-3.45%)
Jun 04, 2009 1.656 1.781 1.639 1.698 472,301 +0.01(+0.49%)
Jun 03, 2009 1.748 1.756 1.631 1.689 612,629 -0.08(-4.27%)
Jun 02, 2009 1.723 1.790 1.673 1.765 865,644 +0.02(+0.96%)
Jun 01, 2009 1.706 1.756 1.673 1.748 864,403 +0.08(+4.50%)
May 29, 2009 1.673 1.723 1.631 1.673 612,573 -0.03(-1.48%)
May 28, 2009 1.664 1.706 1.464 1.698 1,160,436 +0.08(+5.18%)
May 27, 2009 1.673 1.698 1.581 1.614 855,068 -0.07(-3.98%)
May 26, 2009 1.464 1.706 1.447 1.681 1,567,878 +0.21(+14.20%)
May 22, 2009 1.497 1.505 1.430 1.472 379,887 -0.02(-1.12%)
May 21, 2009 1.564 1.589 1.430 1.489 724,400 -0.11(-6.81%)
May 20, 2009 1.547 1.698 1.514 1.597 1,191,903 +0.07(+4.37%)
May 19, 2009 1.505 1.556 1.489 1.530 441,176 +0.02(+1.11%)
May 18, 2009 1.497 1.539 1.430 1.514 626,220 +0.05(+3.43%)
May 15, 2009 1.405 1.539 1.388 1.464 726,787 +0.06(+4.17%)
May 14, 2009 1.489 1.547 1.346 1.405 1,138,342 -0.08(-5.62%)
May 13, 2009 1.639 1.639 1.464 1.489 1,244,797 -0.23(-13.59%)
May 12, 2009 1.857 1.915 1.589 1.723 1,438,546 -0.13(-6.79%)
May 11, 2009 1.781 1.882 1.714 1.848 914,514 +0.00(+0.00%)
May 08, 2009 1.848 1.848 1.681 1.848 1,091,721 +0.13(+7.80%)
May 07, 2009 1.982 2.091 1.681 1.714 1,630,331 -0.16(-8.48%)
May 06, 2009 2.082 2.091 1.773 1.873 2,495,480 -0.03(-1.75%)
May 05, 2009 2.082 2.082 1.673 1.907 2,830,321 +0.23(+14.00%)
May 04, 2009 1.589 1.773 1.547 1.673 2,058,082 +0.09(+5.82%)
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.