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, 2016 7.990 7.990 7.990 0 -0.12(-1.50%)
Dec 29, 2016 8.130 8.336 8.037 8.111 1,427,835 +0.03(+0.35%)
Dec 28, 2016 8.233 8.327 8.027 8.083 1,727,541 -0.14(-1.71%)
Dec 27, 2016 8.093 8.331 8.083 8.224 1,925,311 +0.14(+1.74%)
Dec 23, 2016 8.083 8.083 8.083 0 -0.02(-0.23%)
Dec 22, 2016 8.467 8.617 7.980 8.102 4,252,420 -0.42(-4.94%)
Dec 21, 2016 8.907 9.052 8.453 8.523 4,673,626 -0.36(-4.00%)
Dec 20, 2016 8.486 8.981 8.486 8.879 4,158,073 +0.45(+5.33%)
Dec 19, 2016 8.121 8.467 7.971 8.429 4,423,981 +0.31(+3.80%)
Dec 16, 2016 7.999 8.280 7.672 8.121 8,242,259 +0.10(+1.28%)
Dec 15, 2016 7.456 8.551 7.316 8.018 29,419,348 +1.96(+32.25%)
Dec 14, 2016 6.109 6.231 6.006 6.062 4,268,180 -0.03(-0.46%)
Dec 13, 2016 6.231 6.278 6.058 6.091 2,014,451 -0.12(-1.96%)
Dec 12, 2016 6.306 6.362 6.137 6.212 1,647,143 -0.16(-2.50%)
Dec 09, 2016 6.306 6.502 6.231 6.371 3,202,432 -0.02(-0.29%)
Dec 08, 2016 6.072 6.427 6.044 6.390 2,582,744 +0.31(+5.08%)
Dec 07, 2016 5.772 6.137 5.735 6.081 2,623,058 +0.29(+5.01%)
Dec 06, 2016 5.613 5.810 5.436 5.791 2,878,729 +0.15(+2.65%)
Dec 05, 2016 5.510 5.651 5.398 5.641 1,321,653 +0.22(+3.97%)
Dec 02, 2016 5.370 5.585 5.342 5.426 1,749,853 +0.03(+0.52%)
Dec 01, 2016 5.202 5.436 5.174 5.398 2,488,119 +0.17(+3.22%)
Nov 30, 2016 5.585 5.613 5.164 5.230 2,782,371 -0.33(-5.89%)
Nov 29, 2016 5.482 5.782 5.455 5.557 2,230,196 +0.08(+1.54%)
Nov 28, 2016 5.688 5.726 5.417 5.473 2,330,564 -0.23(-4.10%)
Nov 25, 2016 5.885 5.932 5.670 5.707 930,375 -0.13(-2.24%)
Nov 23, 2016 5.838 5.838 5.838 0 +0.03(+0.48%)
Nov 22, 2016 5.539 5.880 5.520 5.810 4,870,757 +0.35(+6.34%)
Nov 21, 2016 5.510 5.510 5.272 5.464 1,607,662 +0.05(+0.86%)
Nov 18, 2016 5.408 5.529 5.323 5.417 1,284,118 +0.03(+0.52%)
Nov 17, 2016 5.595 5.595 5.342 5.389 1,904,003 -0.20(-3.52%)
Nov 16, 2016 5.295 5.627 5.267 5.585 4,724,744 +0.32(+6.04%)
Nov 15, 2016 5.323 5.365 5.127 5.267 3,893,111 +0.34(+6.83%)
Nov 14, 2016 4.921 5.155 4.912 4.930 2,161,186 +0.04(+0.76%)
Nov 11, 2016 4.715 4.921 4.598 4.893 2,614,613 +0.15(+3.16%)
Nov 10, 2016 4.537 4.818 4.509 4.743 2,725,629 +0.25(+5.63%)
Nov 09, 2016 4.098 4.500 4.023 4.491 2,620,847 +0.23(+5.49%)
Nov 08, 2016 4.229 4.322 4.070 4.257 1,755,854 -0.01(-0.22%)
Nov 07, 2016 4.182 4.369 4.182 4.266 4,110,683 +0.19(+4.59%)
Nov 04, 2016 4.004 4.294 3.939 4.079 1,472,218 +0.09(+2.35%)
Nov 03, 2016 4.060 4.074 3.948 3.986 1,282,549 -0.04(-0.93%)
Nov 02, 2016 3.967 4.070 3.948 4.023 876,521 +0.06(+1.41%)
Nov 01, 2016 4.014 4.070 3.855 3.967 2,055,868 -0.07(-1.62%)
Oct 31, 2016 4.135 4.173 3.986 4.032 1,745,690 -0.10(-2.49%)
Oct 28, 2016 4.088 4.257 4.088 4.135 1,088,015 +0.05(+1.14%)
Oct 27, 2016 4.229 4.247 4.070 4.088 1,249,036 -0.14(-3.32%)
Oct 26, 2016 4.182 4.266 4.135 4.229 1,099,397 -0.02(-0.44%)
Oct 25, 2016 4.304 4.350 4.163 4.247 1,569,348 -0.09(-2.16%)
Oct 24, 2016 4.294 4.350 4.219 4.341 1,528,254 +0.08(+1.98%)
Oct 21, 2016 4.126 4.304 4.126 4.257 1,285,631 +0.07(+1.79%)
Oct 20, 2016 4.182 4.238 4.098 4.182 2,206,467 -0.04(-0.89%)
Oct 19, 2016 4.126 4.229 4.037 4.219 2,645,986 +0.10(+2.50%)
Oct 18, 2016 3.929 4.182 3.901 4.117 3,530,829 +0.22(+5.77%)
Oct 17, 2016 3.967 4.037 3.798 3.892 2,416,242 -0.11(-2.80%)
Oct 14, 2016 3.958 4.069 3.866 4.004 5,652,814 +0.07(+1.87%)
Oct 13, 2016 4.004 4.050 3.894 3.931 2,380,320 -0.08(-2.06%)
Oct 12, 2016 4.059 4.110 4.004 4.013 1,967,531 -0.04(-0.91%)
Oct 11, 2016 4.216 4.244 4.032 4.050 2,469,403 -0.17(-3.93%)
Oct 10, 2016 4.207 4.326 4.188 4.216 1,491,439 +0.05(+1.10%)
Oct 07, 2016 4.188 4.253 4.105 4.170 1,652,205 +0.00(+0.00%)
Oct 06, 2016 4.308 4.326 4.152 4.170 2,586,797 -0.12(-2.79%)
Oct 05, 2016 4.078 4.299 4.069 4.290 3,107,054 +0.25(+6.15%)
Oct 04, 2016 3.995 4.078 3.967 4.041 1,377,207 +0.07(+1.86%)
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.