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 (%)
Nov 29, 2019 9.550 9.550 8.250 8.470 120,500 -0.85(-9.12%)
Nov 27, 2019 9.400 10.20 9.090 9.320 289,100 +0.12(+1.30%)
Nov 26, 2019 7.820 9.480 7.610 9.200 352,397 +1.52(+19.79%)
Nov 25, 2019 7.320 7.860 7.160 7.680 188,351 +0.22(+2.95%)
Nov 22, 2019 6.980 7.500 6.900 7.460 144,500 +0.53(+7.65%)
Nov 21, 2019 7.010 7.030 6.900 6.930 93,501 -0.02(-0.29%)
Nov 20, 2019 7.100 7.400 6.800 6.950 97,384 -0.17(-2.39%)
Nov 19, 2019 7.730 7.760 7.040 7.120 151,019 -0.51(-6.68%)
Nov 18, 2019 7.810 8.010 7.510 7.630 127,432 -0.08(-1.04%)
Nov 15, 2019 8.450 8.813 7.530 7.710 301,600 -0.42(-5.17%)
Nov 14, 2019 6.630 8.980 6.610 8.130 910,873 +1.55(+23.56%)
Nov 13, 2019 6.400 6.680 6.400 6.580 60,210 +0.13(+2.02%)
Nov 12, 2019 6.380 6.740 6.310 6.450 65,207 +0.03(+0.47%)
Nov 11, 2019 6.850 7.048 6.146 6.420 68,206 -0.31(-4.61%)
Nov 08, 2019 7.150 7.216 6.510 6.730 148,700 -0.57(-7.81%)
Nov 07, 2019 6.860 7.460 6.860 7.300 263,740 +0.47(+6.88%)
Nov 06, 2019 6.710 7.110 6.570 6.830 162,640 +0.37(+5.73%)
Nov 05, 2019 7.130 7.480 6.052 6.460 349,995 -0.40(-5.83%)
Nov 04, 2019 6.850 7.200 6.660 6.860 240,338 +0.51(+8.03%)
Nov 01, 2019 5.600 6.640 5.600 6.350 303,400 +0.72(+12.79%)
Oct 31, 2019 5.670 5.960 5.510 5.630 184,098 +0.13(+2.36%)
Oct 30, 2019 5.850 6.014 5.360 5.500 169,040 -0.31(-5.34%)
Oct 29, 2019 6.340 6.383 5.660 5.810 220,920 -0.51(-8.07%)
Oct 28, 2019 6.990 7.255 6.310 6.320 267,815 -0.64(-9.20%)
Oct 25, 2019 6.580 7.260 6.580 6.960 235,900 +0.29(+4.35%)
Oct 24, 2019 6.990 6.990 6.600 6.670 257,537 -0.22(-3.19%)
Oct 23, 2019 7.300 7.340 6.620 6.890 208,331 -0.44(-6.00%)
Oct 22, 2019 7.780 7.780 7.260 7.330 169,263 -0.26(-3.43%)
Oct 21, 2019 7.970 8.109 7.500 7.590 241,310 -0.47(-5.83%)
Oct 18, 2019 8.300 8.430 8.000 8.060 177,500 -0.37(-4.39%)
Oct 17, 2019 8.710 8.965 8.180 8.430 157,886 -0.18(-2.09%)
Oct 16, 2019 8.720 9.180 8.555 8.610 179,594 -0.09(-1.03%)
Oct 15, 2019 8.500 8.890 8.230 8.700 177,810 +0.11(+1.28%)
Oct 14, 2019 9.000 9.060 8.420 8.590 156,840 -0.32(-3.59%)
Oct 11, 2019 8.010 9.250 8.010 8.910 274,600 +0.75(+9.19%)
Oct 10, 2019 8.140 8.290 7.810 8.160 212,706 -0.10(-1.21%)
Oct 09, 2019 7.650 8.400 7.120 8.260 267,527 +0.79(+10.58%)
Oct 08, 2019 7.860 8.110 7.420 7.470 153,075 -0.63(-7.78%)
Oct 07, 2019 7.890 8.525 7.810 8.100 105,060 +0.04(+0.50%)
Oct 04, 2019 9.300 9.477 7.920 8.060 261,900 -1.27(-13.61%)
Oct 03, 2019 9.110 10.00 9.060 9.330 164,068 -0.05(-0.53%)
Oct 02, 2019 8.400 9.590 7.850 9.380 178,479 +0.77(+8.94%)
Oct 01, 2019 9.720 10.24 8.080 8.610 263,355 -1.11(-11.42%)
Sep 30, 2019 11.00 11.00 9.720 9.720 186,630 -1.15(-10.58%)
Sep 27, 2019 10.74 11.49 10.52 10.87 167,500 +0.15(+1.40%)
Sep 26, 2019 9.740 11.69 9.250 10.72 528,831 -1.48(-12.13%)
Sep 25, 2019 13.88 13.90 11.26 12.20 725,052 -1.51(-11.01%)
Sep 24, 2019 11.78 14.64 11.53 13.71 920,701 +2.35(+20.69%)
Sep 23, 2019 10.11 11.50 9.500 11.36 575,095 +1.23(+12.14%)
Sep 20, 2019 10.00 10.22 9.454 10.13 351,400 +0.40(+4.11%)
Sep 19, 2019 9.540 9.910 9.290 9.730 224,755 +0.22(+2.31%)
Sep 18, 2019 9.500 10.23 8.809 9.510 369,723 +0.24(+2.59%)
Sep 17, 2019 8.540 10.00 8.450 9.270 377,240 +0.68(+7.92%)
Sep 16, 2019 7.850 8.800 7.850 8.590 206,441 +0.68(+8.60%)
Sep 13, 2019 8.070 8.440 7.450 7.910 314,600 -0.40(-4.81%)
Sep 12, 2019 8.850 8.910 8.250 8.310 209,506 -0.56(-6.31%)
Sep 11, 2019 8.950 9.940 7.820 8.870 454,724 +0.05(+0.57%)
Sep 10, 2019 6.100 10.48 6.100 8.820 1,496,544 +2.70(+44.12%)
Sep 09, 2019 6.400 7.000 5.570 6.120 525,546 -0.04(-0.65%)
Sep 06, 2019 4.980 7.200 4.890 6.160 1,159,300 +1.26(+25.71%)
Sep 05, 2019 4.510 4.950 4.450 4.900 199,691 +0.56(+12.90%)
Sep 04, 2019 4.280 4.435 4.160 4.340 62,635 +0.09(+2.12%)
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.