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 (%)
Dec 30, 2005 7.326 7.385 7.301 7.301 1,399,342 -0.07(-0.91%)
Dec 29, 2005 7.427 7.443 7.326 7.368 1,683,922 +0.01(+0.11%)
Dec 28, 2005 7.318 7.427 7.309 7.360 3,482,154 +0.04(+0.57%)
Dec 27, 2005 7.493 7.527 7.318 7.318 1,524,174 -0.14(-1.91%)
Dec 23, 2005 7.452 7.527 7.452 7.460 1,032,976 +0.02(+0.22%)
Dec 22, 2005 7.527 7.544 7.376 7.443 1,824,059 +0.06(+0.79%)
Dec 21, 2005 7.611 7.636 7.351 7.385 3,077,764 -0.18(-2.32%)
Dec 20, 2005 7.769 7.845 7.527 7.560 12,878,781 -0.20(-2.59%)
Dec 19, 2005 7.711 8.029 7.652 7.761 4,114,088 +0.08(+0.98%)
Dec 16, 2005 8.196 8.196 7.652 7.686 5,380,228 -0.51(-6.22%)
Dec 15, 2005 8.781 8.982 8.129 8.196 8,001,588 -1.39(-14.49%)
Dec 14, 2005 9.200 9.701 9.158 9.584 1,870,214 +0.33(+3.52%)
Dec 13, 2005 8.990 9.350 8.873 9.258 2,022,189 -0.02(-0.18%)
Dec 12, 2005 9.450 9.542 9.225 9.275 1,798,351 -0.23(-2.38%)
Dec 09, 2005 9.450 9.509 9.300 9.501 1,419,908 +0.05(+0.53%)
Dec 08, 2005 9.333 9.609 9.266 9.450 1,330,230 +0.03(+0.27%)
Dec 07, 2005 9.609 9.609 9.350 9.425 1,585,873 -0.21(-2.17%)
Dec 06, 2005 9.660 9.844 9.534 9.634 1,500,499 -0.10(-1.03%)
Dec 05, 2005 9.869 9.877 9.467 9.735 2,053,397 -0.18(-1.77%)
Dec 02, 2005 9.785 10.04 9.718 9.910 2,314,182 +0.19(+1.98%)
Dec 01, 2005 9.994 10.63 9.685 9.718 7,250,681 -0.90(-8.50%)
Nov 30, 2005 10.74 10.96 10.45 10.62 3,919,545 +0.36(+3.50%)
Nov 29, 2005 10.66 10.67 10.04 10.26 5,656,198 -0.91(-8.16%)
Nov 28, 2005 10.24 11.29 10.24 11.17 4,687,552 +1.36(+13.90%)
Nov 25, 2005 9.894 9.894 9.735 9.810 268,915 -0.08(-0.85%)
Nov 23, 2005 9.869 9.952 9.752 9.894 1,020,301 -0.02(-0.17%)
Nov 22, 2005 9.752 9.935 9.701 9.910 1,115,121 +0.13(+1.37%)
Nov 21, 2005 9.835 9.894 9.726 9.777 1,089,413 -0.05(-0.51%)
Nov 18, 2005 9.685 9.835 9.618 9.827 1,318,870 +0.18(+1.91%)
Nov 17, 2005 9.609 9.643 9.426 9.643 1,183,635 +0.04(+0.44%)
Nov 16, 2005 9.576 9.609 9.392 9.601 1,308,587 +0.01(+0.09%)
Nov 15, 2005 9.935 9.935 9.476 9.593 3,903,044 -0.53(-5.21%)
Nov 14, 2005 10.24 10.27 9.927 10.12 1,056,531 -0.12(-1.14%)
Nov 11, 2005 10.15 10.24 10.01 10.24 1,044,933 +0.09(+0.91%)
Nov 10, 2005 9.919 10.16 9.710 10.14 1,200,854 +0.23(+2.28%)
Nov 09, 2005 9.977 10.07 9.818 9.919 1,177,776 -0.08(-0.84%)
Nov 08, 2005 10.03 10.07 9.852 10.00 1,799,427 -0.03(-0.25%)
Nov 07, 2005 10.07 10.09 9.818 10.03 1,254,063 -0.01(-0.08%)
Nov 04, 2005 9.760 10.36 9.760 10.04 3,616,791 +0.28(+2.92%)
Nov 03, 2005 9.208 9.869 9.208 9.752 4,091,130 +0.68(+7.47%)
Nov 02, 2005 8.689 9.074 8.681 9.074 1,785,198 +0.38(+4.33%)
Nov 01, 2005 8.622 8.698 8.572 8.698 775,419 +0.07(+0.78%)
Oct 31, 2005 8.430 8.673 8.355 8.631 1,764,513 +0.18(+2.08%)
Oct 28, 2005 8.530 8.572 8.397 8.455 1,356,416 +0.13(+1.51%)
Oct 27, 2005 8.639 8.648 8.296 8.330 1,337,045 -0.33(-3.77%)
Oct 26, 2005 8.723 8.773 8.589 8.656 869,641 -0.06(-0.67%)
Oct 25, 2005 8.940 8.965 8.614 8.714 920,459 -0.27(-2.98%)
Oct 24, 2005 8.673 9.049 8.673 8.982 1,068,369 +0.28(+3.27%)
Oct 21, 2005 8.840 8.915 8.689 8.698 946,047 -0.14(-1.61%)
Oct 20, 2005 9.007 9.066 8.773 8.840 925,840 -0.17(-1.86%)
Oct 19, 2005 8.882 9.183 8.882 9.007 2,132,075 -0.18(-2.00%)
Oct 18, 2005 9.149 9.233 9.091 9.191 1,725,293 +0.05(+0.55%)
Oct 17, 2005 9.191 9.275 8.990 9.141 3,128,701 +0.30(+3.41%)
Oct 14, 2005 8.990 8.990 8.656 8.840 1,856,343 +0.21(+2.42%)
Oct 13, 2005 8.489 8.740 8.388 8.631 1,596,037 +0.23(+2.79%)
Oct 12, 2005 8.648 8.698 8.321 8.397 4,417,440 -0.38(-4.38%)
Oct 11, 2005 9.216 9.283 8.781 8.781 1,379,493 -0.42(-4.55%)
Oct 10, 2005 9.384 9.384 9.200 9.200 621,411 -0.18(-1.87%)
Oct 07, 2005 9.225 9.425 9.225 9.375 957,885 +0.17(+1.82%)
Oct 06, 2005 9.551 9.668 9.091 9.208 1,605,842 -0.34(-3.59%)
Oct 05, 2005 10.24 10.24 9.434 9.551 2,187,675 +0.03(+0.26%)
Oct 04, 2005 9.534 9.626 9.459 9.526 838,553 +0.02(+0.18%)
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.