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 29, 2019 0.8095 0.8095 0.7528 0.7635 1,588,800 -0.02(-2.91%)
Mar 28, 2019 0.7728 0.8120 0.7600 0.7864 1,281,166 +0.04(+4.92%)
Mar 27, 2019 0.7600 0.7900 0.7300 0.7495 1,656,555 -0.01(-1.37%)
Mar 26, 2019 0.8100 0.8380 0.7561 0.7599 1,243,778 -0.05(-6.44%)
Mar 25, 2019 0.7469 0.8378 0.7200 0.8122 2,141,688 +0.05(+6.67%)
Mar 22, 2019 0.7770 0.8180 0.7100 0.7614 3,460,600 -0.02(-2.35%)
Mar 21, 2019 0.8482 0.8951 0.7600 0.7797 4,081,549 -0.04(-4.96%)
Mar 20, 2019 0.7500 0.8674 0.7450 0.8204 4,582,107 +0.07(+9.39%)
Mar 19, 2019 0.6661 0.7790 0.6500 0.7500 5,318,102 +0.11(+17.19%)
Mar 18, 2019 0.6900 0.7000 0.6000 0.6400 5,788,433 -0.06(-8.75%)
Mar 15, 2019 0.8099 0.8099 0.6269 0.7014 11,043,900 -0.08(-10.08%)
Mar 14, 2019 1.100 1.120 0.5600 0.7800 17,265,528 -0.32(-29.09%)
Mar 13, 2019 1.140 1.140 1.030 1.100 2,237,872 -0.04(-3.51%)
Mar 12, 2019 1.100 1.150 1.070 1.140 1,025,456 +0.05(+4.59%)
Mar 11, 2019 1.260 1.270 0.9898 1.090 4,345,231 -0.15(-12.10%)
Mar 08, 2019 1.210 1.270 1.210 1.240 881,100 +0.01(+0.81%)
Mar 07, 2019 1.380 1.400 1.220 1.230 1,914,878 -0.15(-10.87%)
Mar 06, 2019 1.410 1.440 1.380 1.380 904,390 -0.02(-1.43%)
Mar 05, 2019 1.430 1.470 1.370 1.400 1,945,870 -0.02(-1.41%)
Mar 04, 2019 1.410 1.480 1.310 1.420 1,835,793 +0.00(+0.00%)
Mar 01, 2019 1.350 1.430 1.340 1.420 1,948,100 +0.07(+5.19%)
Feb 28, 2019 1.410 1.420 1.300 1.350 1,112,639 -0.04(-2.88%)
Feb 27, 2019 1.280 1.400 1.240 1.390 1,930,065 +0.10(+7.75%)
Feb 26, 2019 1.350 1.370 1.150 1.290 3,192,818 -0.04(-3.01%)
Feb 25, 2019 1.460 1.550 1.320 1.330 6,960,149 +0.02(+1.53%)
Feb 22, 2019 1.150 1.330 1.110 1.310 6,497,300 +0.20(+18.02%)
Feb 21, 2019 1.020 1.120 1.020 1.110 4,621,882 +0.09(+8.82%)
Feb 20, 2019 0.9200 1.060 0.9000 1.020 7,420,177 +0.14(+15.91%)
Feb 19, 2019 0.9100 0.9300 0.8600 0.8800 1,151,940 -0.02(-2.65%)
Feb 15, 2019 0.8950 0.9300 0.8500 0.9040 1,053,000 +0.01(+1.57%)
Feb 14, 2019 0.9000 0.9000 0.8200 0.8900 1,191,219 -0.02(-1.72%)
Feb 13, 2019 0.9161 0.9450 0.8640 0.9056 1,679,103 -0.01(-1.38%)
Feb 12, 2019 0.8800 0.9900 0.8736 0.9183 5,549,587 +0.05(+5.55%)
Feb 11, 2019 0.8500 0.8800 0.8200 0.8700 1,259,368 +0.04(+4.82%)
Feb 08, 2019 0.8400 0.8400 0.8000 0.8300 1,069,600 -0.01(-0.71%)
Feb 07, 2019 0.8251 0.8400 0.8100 0.8359 496,935 -0.00(-0.49%)
Feb 06, 2019 0.8600 0.8600 0.8000 0.8400 875,754 -0.01(-1.18%)
Feb 05, 2019 0.8000 0.8600 0.7900 0.8500 2,395,530 +0.05(+6.25%)
Feb 04, 2019 0.8400 0.8400 0.7890 0.8000 2,292,640 -0.02(-2.44%)
Feb 01, 2019 0.8300 0.8900 0.7800 0.8200 3,037,300 +0.00(+0.53%)
Jan 31, 2019 0.8660 0.8900 0.8001 0.8157 2,137,897 -0.04(-5.15%)
Jan 30, 2019 0.9300 0.9300 0.8200 0.8600 3,384,306 -0.06(-6.20%)
Jan 29, 2019 0.9085 0.9347 0.8789 0.9168 1,593,175 +0.01(+0.75%)
Jan 28, 2019 0.9400 0.9600 0.8800 0.9100 3,242,428 -0.01(-1.09%)
Jan 25, 2019 0.8900 0.9500 0.8300 0.9200 5,325,900 +0.06(+7.25%)
Jan 24, 2019 0.9155 0.9876 0.8343 0.8578 13,949,548 -0.01(-1.53%)
Jan 23, 2019 0.7451 0.8846 0.7250 0.8711 12,518,670 +0.17(+24.44%)
Jan 22, 2019 0.7000 0.7500 0.6600 0.7000 1,977,974 -0.01(-0.71%)
Jan 18, 2019 0.7500 0.7860 0.6700 0.7050 3,230,800 -0.03(-4.48%)
Jan 17, 2019 0.7105 0.8000 0.7100 0.7381 2,644,970 +0.01(+0.93%)
Jan 16, 2019 0.6130 0.7949 0.5830 0.7313 7,608,466 +0.05(+7.10%)
Jan 15, 2019 0.8783 0.8800 0.6600 0.6828 9,073,438 -0.20(-22.41%)
Jan 14, 2019 0.9000 0.9200 0.8500 0.8800 6,847,313 -0.02(-2.22%)
Jan 11, 2019 0.7900 1.010 0.7600 0.9000 13,628,200 +0.13(+16.46%)
Jan 10, 2019 0.6928 0.7857 0.6600 0.7728 7,073,687 +0.02(+3.04%)
Jan 09, 2019 0.7100 0.8200 0.6200 0.7500 13,361,884 +0.06(+8.70%)
Jan 08, 2019 0.5800 0.7300 0.5800 0.6900 16,571,267 +0.13(+24.28%)
Jan 07, 2019 0.4400 0.5695 0.4400 0.5552 10,365,769 +0.12(+28.82%)
Jan 04, 2019 0.3800 0.4650 0.3600 0.4310 11,621,000 +0.08(+23.14%)
Jan 03, 2019 0.3200 0.3800 0.3100 0.3500 7,843,633 +0.04(+12.65%)
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.