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 31, 2009 4.349 4.257 4.257 4.257 821,215 -0.11(-2.49%)
Dec 30, 2009 4.307 4.382 4.257 4.366 1,253,728 +0.12(+2.76%)
Dec 29, 2009 4.474 4.508 4.205 4.249 2,103,794 -0.23(-5.05%)
Dec 28, 2009 4.566 4.667 4.424 4.474 1,470,510 -0.10(-2.19%)
Dec 24, 2009 4.550 4.642 4.516 4.575 570,829 -0.02(-0.36%)
Dec 23, 2009 4.625 4.683 4.533 4.591 1,423,763 -0.07(-1.44%)
Dec 22, 2009 4.683 4.725 4.600 4.658 2,495,657 -0.08(-1.76%)
Dec 21, 2009 4.675 4.800 4.658 4.742 3,285,863 +0.08(+1.80%)
Dec 18, 2009 4.566 4.734 4.516 4.658 6,617,219 +0.10(+2.20%)
Dec 17, 2009 4.307 4.642 4.198 4.558 10,164,023 +0.53(+13.07%)
Dec 16, 2009 3.906 4.182 3.906 4.031 2,338,537 +0.14(+3.66%)
Dec 15, 2009 4.131 4.131 3.864 3.889 2,691,745 -0.24(-5.87%)
Dec 14, 2009 3.981 4.148 3.947 4.131 1,291,151 +0.16(+4.00%)
Dec 11, 2009 3.872 4.023 3.847 3.973 1,053,251 +0.10(+2.59%)
Dec 10, 2009 3.939 3.998 3.805 3.872 921,124 -0.08(-2.11%)
Dec 09, 2009 4.023 4.065 3.872 3.956 1,017,748 -0.07(-1.66%)
Dec 08, 2009 4.006 4.081 3.914 4.023 1,361,677 -0.01(-0.21%)
Dec 07, 2009 4.031 4.131 3.966 4.031 1,941,355 +0.02(+0.42%)
Dec 04, 2009 4.090 4.140 3.822 4.014 2,906,312 +0.01(+0.21%)
Dec 03, 2009 3.889 4.131 3.789 4.006 9,478,386 +0.34(+9.36%)
Dec 02, 2009 3.496 3.671 3.496 3.663 2,105,504 +0.16(+4.53%)
Dec 01, 2009 3.245 3.525 3.178 3.504 2,076,444 +0.33(+10.55%)
Nov 30, 2009 3.412 3.412 3.136 3.170 2,609,645 -0.20(-5.96%)
Nov 27, 2009 3.429 3.462 3.354 3.370 843,473 -0.21(-5.84%)
Nov 25, 2009 3.538 3.605 3.513 3.579 965,902 +0.03(+0.94%)
Nov 24, 2009 3.538 3.546 3.387 3.546 1,264,794 +0.03(+0.95%)
Nov 23, 2009 3.404 3.521 3.404 3.513 1,343,299 +0.19(+5.79%)
Nov 20, 2009 3.362 3.454 3.262 3.320 1,425,184 -0.09(-2.70%)
Nov 19, 2009 3.471 3.529 3.295 3.412 1,386,231 -0.12(-3.32%)
Nov 18, 2009 3.697 3.755 3.454 3.529 1,271,315 -0.11(-2.99%)
Nov 17, 2009 3.345 3.671 3.329 3.638 3,520,908 +0.28(+8.21%)
Nov 16, 2009 3.094 3.391 3.086 3.362 3,294,511 +0.29(+9.54%)
Nov 13, 2009 3.044 3.220 2.977 3.069 1,591,332 +0.05(+1.66%)
Nov 12, 2009 3.178 3.220 2.952 3.019 1,913,265 -0.15(-4.75%)
Nov 11, 2009 3.161 3.253 3.086 3.170 1,312,094 +0.04(+1.34%)
Nov 10, 2009 3.312 3.345 3.044 3.128 2,067,523 -0.15(-4.59%)
Nov 09, 2009 3.078 3.320 3.036 3.278 2,783,555 +0.26(+8.59%)
Nov 06, 2009 2.944 3.027 2.885 3.019 1,509,558 +0.03(+1.12%)
Nov 05, 2009 2.894 3.078 2.885 2.986 1,729,131 +0.13(+4.39%)
Nov 04, 2009 3.069 3.103 2.843 2.860 2,138,108 -0.04(-1.44%)
Nov 03, 2009 2.760 2.910 2.676 2.902 2,318,900 +0.08(+2.66%)
Nov 02, 2009 2.944 3.136 2.726 2.827 3,283,279 -0.12(-3.98%)
Oct 30, 2009 3.086 3.178 2.785 2.944 3,135,438 -0.17(-5.38%)
Oct 29, 2009 2.843 3.145 2.843 3.111 3,044,519 +0.25(+8.77%)
Oct 28, 2009 3.044 3.195 2.785 2.860 4,249,037 -0.18(-6.04%)
Oct 27, 2009 3.387 3.387 2.927 3.044 5,196,950 -0.34(-10.12%)
Oct 26, 2009 3.596 3.671 3.320 3.387 2,756,112 -0.23(-6.25%)
Oct 23, 2009 3.571 3.638 3.563 3.613 2,302,655 -0.21(-5.47%)
Oct 22, 2009 3.772 3.839 3.596 3.822 1,699,677 +0.20(+5.54%)
Oct 21, 2009 3.839 3.956 3.596 3.621 1,777,030 -0.22(-5.66%)
Oct 20, 2009 3.872 3.872 3.805 3.839 1,726,655 -0.07(-1.71%)
Oct 19, 2009 3.922 4.039 3.814 3.906 1,403,776 +0.02(+0.43%)
Oct 16, 2009 3.939 4.173 3.872 3.889 1,870,914 -0.10(-2.52%)
Oct 15, 2009 3.939 4.090 3.772 3.989 4,757,238 -0.05(-1.24%)
Oct 14, 2009 4.240 4.265 4.014 4.039 3,973,319 -0.02(-0.41%)
Oct 13, 2009 4.148 4.516 3.914 4.056 22,223,874 +0.37(+9.98%)
Oct 12, 2009 3.563 3.805 3.479 3.688 6,988,995 +0.21(+6.01%)
Oct 09, 2009 2.994 3.554 2.969 3.479 9,375,654 +0.49(+16.20%)
Oct 08, 2009 2.952 3.094 2.860 2.994 3,341,356 +0.13(+4.68%)
Oct 07, 2009 2.927 3.078 2.827 2.860 3,560,853 -0.08(-2.56%)
Oct 06, 2009 2.944 3.069 2.902 2.935 5,228,604 +0.06(+2.03%)
Oct 05, 2009 2.935 3.103 2.843 2.877 4,540,834 +0.01(+0.29%)
Oct 02, 2009 2.894 3.094 2.777 2.869 3,356,025 -0.10(-3.38%)
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.