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 (%)
Mar 31, 2009 0.4516 0.4767 0.4265 0.4683 1,729,567 +0.04(+9.80%)
Mar 30, 2009 0.4934 0.4934 0.4182 0.4265 2,065,000 -0.18(-30.14%)
Mar 26, 2009 0.6189 0.6440 0.4600 0.6105 4,818,243 +0.01(+1.39%)
Mar 25, 2009 0.7284 0.7694 0.5029 0.6022 8,726,836 -0.06(-8.86%)
Mar 24, 2009 0.4014 0.8112 0.3768 0.6607 25,681,150 +0.16(+31.67%)
Mar 23, 2009 0.3807 0.5018 0.3429 0.5018 18,632,588 +0.37(+275.00%)
Mar 20, 2009 0.1422 0.1505 0.1254 0.1338 3,561,310 +0.01(+6.67%)
Mar 19, 2009 0.1505 0.1589 0.1154 0.1254 3,100,914 -0.01(-6.25%)
Mar 18, 2009 0.1079 0.1505 0.1004 0.1338 4,924,532 +0.03(+23.08%)
Mar 17, 2009 0.1004 0.1087 0.0920 0.1087 2,780,749 +0.01(+8.33%)
Mar 16, 2009 0.0922 0.1254 0.0920 0.1004 5,194,467 +0.01(+9.09%)
Mar 13, 2009 0.1087 0.1171 0.0836 0.0920 0 -0.02(-15.38%)
Mar 12, 2009 0.1087 0.1254 0.0836 0.1087 3,179,927 +0.01(+8.33%)
Mar 11, 2009 0.1338 0.1338 0.0920 0.1004 1,945,370 -0.03(-20.00%)
Mar 10, 2009 0.1505 0.1505 0.1171 0.1254 1,480,972 +0.00(+0.00%)
Mar 09, 2009 0.1254 0.1505 0.1254 0.1254 481,149 +0.00(+0.00%)
Mar 06, 2009 0.1505 0.1673 0.1254 0.1254 0 -0.02(-11.77%)
Mar 05, 2009 0.1840 0.1840 0.1338 0.1422 4,535,956 -0.05(-26.09%)
Mar 04, 2009 0.2091 0.2091 0.1673 0.1924 507,819 +0.03(+15.00%)
Mar 02, 2009 0.2091 0.2174 0.1673 0.1673 451,203 -0.01(-4.76%)
Feb 27, 2009 0.2007 0.2425 0.1673 0.1756 0 -0.03(-12.50%)
Feb 26, 2009 0.2509 0.2676 0.2007 0.2007 642,120 -0.03(-14.29%)
Feb 25, 2009 0.2760 0.2760 0.2174 0.2342 1,169,567 -0.11(-31.71%)
Feb 24, 2009 0.2342 0.3429 0.2174 0.3429 513,797 +0.11(+46.43%)
Feb 23, 2009 0.2425 0.2760 0.2342 0.2342 461,784 -0.01(-3.45%)
Feb 20, 2009 0.2509 0.2676 0.2342 0.2425 0 -0.01(-3.33%)
Feb 19, 2009 0.2676 0.2843 0.2425 0.2509 286,415 -0.02(-6.25%)
Feb 18, 2009 0.2509 0.2843 0.2425 0.2676 455,097 +0.03(+10.34%)
Feb 17, 2009 0.2509 0.2760 0.2425 0.2425 206,626 -0.03(-9.38%)
Feb 13, 2009 0.2760 0.2760 0.2593 0.2676 310,564 -0.02(-5.88%)
Feb 12, 2009 0.3094 0.3094 0.2678 0.2843 971,982 -0.03(-8.11%)
Feb 11, 2009 0.2927 0.3178 0.2767 0.3094 635,995 +0.02(+5.71%)
Feb 10, 2009 0.3011 0.3178 0.2927 0.2927 209,811 -0.02(-5.41%)
Feb 09, 2009 0.3094 0.3094 0.2927 0.3094 235,636 +0.01(+2.78%)
Feb 06, 2009 0.2593 0.3094 0.2593 0.3011 584,887 +0.03(+9.09%)
Feb 05, 2009 0.2760 0.2843 0.2676 0.2760 602,004 +0.00(+0.00%)
Feb 04, 2009 0.3011 0.3262 0.2676 0.2760 552,890 -0.02(-5.71%)
Feb 03, 2009 0.2844 0.3680 0.2760 0.2927 497,423 +0.02(+6.06%)
Feb 02, 2009 0.2928 0.3094 0.2593 0.2760 493,537 -0.02(-5.71%)
Jan 30, 2009 0.3094 0.3178 0.2927 0.2927 0 +0.00(+0.00%)
Jan 29, 2009 0.3345 0.3596 0.2927 0.2927 571,567 -0.08(-20.45%)
Jan 28, 2009 0.3763 0.3847 0.3513 0.3680 379,158 -0.01(-2.22%)
Jan 27, 2009 0.3513 0.3763 0.3345 0.3763 318,317 +0.02(+4.65%)
Jan 26, 2009 0.3513 0.3763 0.3513 0.3596 230,670 +0.03(+7.50%)
Jan 23, 2009 0.3262 0.3513 0.3262 0.3345 327,993 +0.00(+0.00%)
Jan 22, 2009 0.3429 0.3680 0.3345 0.3345 550,723 -0.01(-2.44%)
Jan 21, 2009 0.4173 0.4173 0.3262 0.3429 521,658 +0.00(+0.00%)
Jan 20, 2009 0.4098 0.4182 0.3178 0.3429 401,149 -0.07(-16.33%)
Jan 16, 2009 0.4182 0.4265 0.3513 0.4098 0 +0.01(+2.08%)
Jan 15, 2009 0.3513 0.4098 0.3188 0.4014 786,253 +0.06(+17.07%)
Jan 14, 2009 0.4098 0.4600 0.3429 0.3429 833,741 -0.08(-18.00%)
Jan 13, 2009 0.4349 0.4600 0.3847 0.4182 541,802 -0.01(-1.96%)
Jan 12, 2009 0.4767 0.4767 0.4182 0.4265 546,251 -0.05(-10.53%)
Jan 09, 2009 0.4600 0.5269 0.4432 0.4767 618,277 +0.03(+5.56%)
Jan 08, 2009 0.5269 0.5269 0.4282 0.4516 802,121 -0.08(-14.29%)
Jan 07, 2009 0.5185 0.6013 0.4432 0.5269 2,036,828 -0.05(-8.70%)
Jan 06, 2009 0.3763 0.6440 0.3680 0.5771 3,955,856 +0.21(+56.82%)
Jan 05, 2009 0.3262 0.3847 0.3178 0.3680 920,698 +0.03(+10.00%)
Jan 02, 2009 0.3178 0.3345 0.3098 0.3345 0 +0.03(+8.11%)
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.