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 (%)
Feb 14, 2020 3.560 3.560 3.560 0 -0.22(-5.82%)
Feb 13, 2020 3.690 3.800 3.530 3.780 72,953 +0.23(+6.48%)
Feb 12, 2020 3.880 3.900 3.500 3.550 122,456 -0.19(-5.08%)
Feb 11, 2020 3.600 3.790 3.350 3.740 111,412 +0.27(+7.78%)
Feb 10, 2020 3.580 3.670 3.440 3.470 54,063 -0.05(-1.42%)
Feb 07, 2020 3.670 3.780 3.500 3.520 68,400 -0.19(-5.12%)
Feb 06, 2020 3.850 3.850 3.600 3.710 99,857 +0.00(+0.00%)
Feb 05, 2020 3.760 3.850 3.550 3.710 90,463 -0.06(-1.59%)
Feb 04, 2020 3.660 3.800 3.480 3.770 200,707 +0.12(+3.29%)
Feb 03, 2020 3.160 3.699 3.050 3.650 236,211 +0.51(+16.24%)
Jan 31, 2020 3.050 3.156 3.000 3.140 64,300 -0.03(-0.95%)
Jan 30, 2020 3.200 3.300 3.020 3.170 116,799 -0.09(-2.76%)
Jan 29, 2020 3.420 3.500 3.200 3.260 114,270 -0.13(-3.83%)
Jan 28, 2020 3.580 3.630 3.370 3.390 128,593 -0.21(-5.83%)
Jan 27, 2020 3.690 3.710 3.517 3.600 123,044 +0.04(+1.12%)
Jan 24, 2020 3.810 3.880 3.480 3.560 223,800 -0.13(-3.52%)
Jan 23, 2020 3.480 3.730 3.450 3.690 142,708 +0.07(+1.93%)
Jan 22, 2020 3.680 3.680 3.500 3.620 96,500 +0.00(+0.00%)
Jan 21, 2020 3.580 3.730 3.300 3.620 246,041 +0.14(+4.02%)
Jan 17, 2020 3.710 3.820 3.460 3.480 255,900 -0.28(-7.45%)
Jan 16, 2020 3.910 3.930 3.680 3.760 216,306 -0.12(-3.09%)
Jan 15, 2020 4.090 4.090 3.720 3.880 311,389 -0.03(-0.77%)
Jan 14, 2020 3.810 4.190 3.700 3.910 523,923 +0.24(+6.54%)
Jan 13, 2020 3.500 3.700 3.200 3.670 278,220 +0.17(+4.86%)
Jan 10, 2020 3.610 3.674 3.430 3.500 288,000 -0.26(-6.91%)
Jan 09, 2020 3.750 4.030 3.500 3.760 419,913 -0.12(-3.09%)
Jan 08, 2020 4.670 4.690 3.610 3.880 670,440 -0.85(-17.97%)
Jan 07, 2020 3.630 5.200 3.160 4.730 1,321,022 -0.45(-8.69%)
Jan 06, 2020 6.000 6.120 4.360 5.180 591,164 -1.05(-16.85%)
Jan 03, 2020 6.340 6.600 6.145 6.230 145,500 -0.37(-5.61%)
Jan 02, 2020 6.650 6.650 6.210 6.600 72,938 +0.20(+3.12%)
Dec 31, 2019 6.000 6.580 6.000 6.400 124,600 +0.21(+3.39%)
Dec 30, 2019 6.050 6.270 5.950 6.190 116,242 -0.08(-1.28%)
Dec 27, 2019 6.300 6.400 6.100 6.270 127,700 -0.21(-3.24%)
Dec 26, 2019 6.630 6.640 6.300 6.480 115,928 -0.17(-2.56%)
Dec 24, 2019 6.940 7.030 6.590 6.650 159,000 -0.42(-5.94%)
Dec 23, 2019 7.110 7.170 6.910 7.070 159,916 -0.11(-1.53%)
Dec 20, 2019 6.780 7.190 6.520 7.180 249,000 +0.48(+7.16%)
Dec 19, 2019 6.730 6.880 6.580 6.700 97,602 -0.16(-2.33%)
Dec 18, 2019 6.930 6.990 6.590 6.860 156,339 -0.07(-1.01%)
Dec 17, 2019 7.670 7.680 6.890 6.930 250,457 -0.67(-8.82%)
Dec 16, 2019 7.550 7.960 7.550 7.600 100,814 +0.05(+0.66%)
Dec 13, 2019 8.050 8.200 7.550 7.550 173,800 -0.30(-3.82%)
Dec 12, 2019 7.480 7.940 7.480 7.850 104,313 +0.35(+4.67%)
Dec 11, 2019 7.640 7.680 7.409 7.500 86,931 -0.22(-2.85%)
Dec 10, 2019 7.500 7.760 7.290 7.720 122,342 +0.09(+1.18%)
Dec 09, 2019 7.700 8.000 7.600 7.630 93,381 -0.03(-0.39%)
Dec 06, 2019 8.100 8.250 7.543 7.660 154,700 -0.30(-3.77%)
Dec 05, 2019 8.800 8.800 7.750 7.960 136,305 -0.63(-7.33%)
Dec 04, 2019 8.260 8.780 8.260 8.590 98,015 +0.25(+3.00%)
Dec 03, 2019 7.670 8.480 7.600 8.340 131,897 +0.36(+4.51%)
Dec 02, 2019 8.490 8.790 7.840 7.980 95,072 -0.49(-5.79%)
Nov 29, 2019 9.550 9.550 8.250 8.470 120,500 -0.85(-9.12%)
Nov 27, 2019 9.400 10.20 9.090 9.320 289,100 +0.12(+1.30%)
Nov 26, 2019 7.820 9.480 7.610 9.200 352,397 +1.52(+19.79%)
Nov 25, 2019 7.320 7.860 7.160 7.680 188,351 +0.22(+2.95%)
Nov 22, 2019 6.980 7.500 6.900 7.460 144,500 +0.53(+7.65%)
Nov 21, 2019 7.010 7.030 6.900 6.930 93,501 -0.02(-0.29%)
Nov 20, 2019 7.100 7.400 6.800 6.950 97,384 -0.17(-2.39%)
Nov 19, 2019 7.730 7.760 7.040 7.120 151,019 -0.51(-6.68%)
Nov 18, 2019 7.810 8.010 7.510 7.630 127,432 -0.08(-1.04%)
Nov 15, 2019 8.450 8.813 7.530 7.710 301,600 -0.42(-5.17%)
Nov 14, 2019 6.630 8.980 6.610 8.130 910,873 +1.55(+23.56%)
Nov 13, 2019 6.400 6.680 6.400 6.580 60,210 +0.13(+2.02%)
Nov 12, 2019 6.380 6.740 6.310 6.450 65,207 +0.03(+0.47%)
Nov 11, 2019 6.850 7.048 6.146 6.420 68,206 -0.31(-4.61%)
Nov 08, 2019 7.150 7.216 6.510 6.730 148,700 -0.57(-7.81%)
Nov 07, 2019 6.860 7.460 6.860 7.300 263,740 +0.47(+6.88%)
Nov 06, 2019 6.710 7.110 6.570 6.830 162,640 +0.37(+5.73%)
Nov 05, 2019 7.130 7.480 6.052 6.460 349,995 -0.40(-5.83%)
Nov 04, 2019 6.850 7.200 6.660 6.860 240,338 +0.51(+8.03%)
Nov 01, 2019 5.600 6.640 5.600 6.350 303,400 +0.72(+12.79%)
Oct 31, 2019 5.670 5.960 5.510 5.630 184,098 +0.13(+2.36%)
Oct 30, 2019 5.850 6.014 5.360 5.500 169,040 -0.31(-5.34%)
Oct 29, 2019 6.340 6.383 5.660 5.810 220,920 -0.51(-8.07%)
Oct 28, 2019 6.990 7.255 6.310 6.320 267,815 -0.64(-9.20%)
Oct 25, 2019 6.580 7.260 6.580 6.960 235,900 +0.29(+4.35%)
Oct 24, 2019 6.990 6.990 6.600 6.670 257,537 -0.22(-3.19%)
Oct 23, 2019 7.300 7.340 6.620 6.890 208,331 -0.44(-6.00%)
Oct 22, 2019 7.780 7.780 7.260 7.330 169,263 -0.26(-3.43%)
Oct 21, 2019 7.970 8.109 7.500 7.590 241,310 -0.47(-5.83%)
Oct 18, 2019 8.300 8.430 8.000 8.060 177,500 -0.37(-4.39%)
Oct 17, 2019 8.710 8.965 8.180 8.430 157,886 -0.18(-2.09%)
Oct 16, 2019 8.720 9.180 8.555 8.610 179,594 -0.09(-1.03%)
Oct 15, 2019 8.500 8.890 8.230 8.700 177,810 +0.11(+1.28%)
Oct 14, 2019 9.000 9.060 8.420 8.590 156,840 -0.32(-3.59%)
Oct 11, 2019 8.010 9.250 8.010 8.910 274,600 +0.75(+9.19%)
Oct 10, 2019 8.140 8.290 7.810 8.160 212,706 -0.10(-1.21%)
Oct 09, 2019 7.650 8.400 7.120 8.260 267,527 +0.79(+10.58%)
Oct 08, 2019 7.860 8.110 7.420 7.470 153,075 -0.63(-7.78%)
Oct 07, 2019 7.890 8.525 7.810 8.100 105,060 +0.04(+0.50%)
Oct 04, 2019 9.300 9.477 7.920 8.060 261,900 -1.27(-13.61%)
Oct 03, 2019 9.110 10.00 9.060 9.330 164,068 -0.05(-0.53%)
Oct 02, 2019 8.400 9.590 7.850 9.380 178,479 +0.77(+8.94%)
Oct 01, 2019 9.720 10.24 8.080 8.610 263,355 -1.11(-11.42%)
Sep 30, 2019 11.00 11.00 9.720 9.720 186,630 -1.15(-10.58%)
Sep 27, 2019 10.74 11.49 10.52 10.87 167,500 +0.15(+1.40%)
Sep 26, 2019 9.740 11.69 9.250 10.72 528,831 -1.48(-12.13%)
Sep 25, 2019 13.88 13.90 11.26 12.20 725,052 -1.51(-11.01%)
Sep 24, 2019 11.78 14.64 11.53 13.71 920,701 +2.35(+20.69%)
Sep 23, 2019 10.11 11.50 9.500 11.36 575,095 +1.23(+12.14%)
Sep 20, 2019 10.00 10.22 9.454 10.13 351,400 +0.40(+4.11%)
Sep 19, 2019 9.540 9.910 9.290 9.730 224,755 +0.22(+2.31%)
Sep 18, 2019 9.500 10.23 8.809 9.510 369,723 +0.24(+2.59%)
Sep 17, 2019 8.540 10.00 8.450 9.270 377,240 +0.68(+7.92%)
Sep 16, 2019 7.850 8.800 7.850 8.590 206,441 +0.68(+8.60%)
Sep 13, 2019 8.070 8.440 7.450 7.910 314,600 -0.40(-4.81%)
Sep 12, 2019 8.850 8.910 8.250 8.310 209,506 -0.56(-6.31%)
Sep 11, 2019 8.950 9.940 7.820 8.870 454,724 +0.05(+0.57%)
Sep 10, 2019 6.100 10.48 6.100 8.820 1,496,544 +2.70(+44.12%)
Sep 09, 2019 6.400 7.000 5.570 6.120 525,546 -0.04(-0.65%)
Sep 06, 2019 4.980 7.200 4.890 6.160 1,159,300 +1.26(+25.71%)
Sep 05, 2019 4.510 4.950 4.450 4.900 199,691 +0.56(+12.90%)
Sep 04, 2019 4.280 4.435 4.160 4.340 62,635 +0.09(+2.12%)
Sep 03, 2019 4.380 4.380 4.130 4.250 70,568 -0.13(-2.97%)
Aug 30, 2019 4.310 4.650 4.310 4.380 78,300 +0.08(+1.86%)
Aug 29, 2019 4.130 4.390 4.130 4.300 74,042 +0.17(+4.12%)
Aug 28, 2019 4.040 4.190 3.941 4.130 44,325 +0.06(+1.47%)
Aug 27, 2019 4.250 4.340 3.916 4.070 53,148 -0.08(-1.93%)
Aug 26, 2019 4.050 4.300 3.760 4.150 86,293 +0.25(+6.41%)
Aug 23, 2019 4.720 4.720 3.860 3.900 148,200 -0.87(-18.24%)
Aug 22, 2019 3.980 4.840 3.930 4.770 329,536 +0.88(+22.62%)
Aug 21, 2019 3.730 3.920 3.630 3.890 98,764 +0.27(+7.46%)
Aug 20, 2019 3.600 3.720 3.380 3.620 53,924 +0.15(+4.32%)
Aug 19, 2019 3.600 3.770 3.421 3.470 90,567 +0.00(+0.00%)
Aug 16, 2019 3.330 3.524 3.220 3.470 94,700 +0.11(+3.27%)
Aug 15, 2019 3.540 3.605 3.210 3.360 104,755 -0.18(-5.08%)
Aug 14, 2019 3.690 3.690 3.350 3.540 77,963 -0.16(-4.32%)
Aug 13, 2019 3.460 3.750 3.370 3.700 128,802 +0.13(+3.64%)
Aug 12, 2019 3.650 3.800 3.470 3.570 89,645 -0.04(-1.11%)
Aug 09, 2019 3.910 3.990 3.350 3.610 138,200 -0.13(-3.48%)
Aug 08, 2019 3.680 3.850 3.490 3.740 96,139 +0.19(+5.35%)
Aug 07, 2019 3.480 3.650 3.280 3.550 111,077 -0.04(-1.11%)
Aug 06, 2019 3.110 3.690 3.110 3.590 176,007 +0.41(+12.89%)
Aug 05, 2019 3.380 3.380 3.040 3.180 112,447 -0.20(-5.92%)
Aug 02, 2019 3.590 3.630 3.320 3.380 177,700 -0.17(-4.79%)
Aug 01, 2019 3.800 3.855 3.520 3.550 127,374 -0.30(-7.79%)
Jul 31, 2019 4.190 4.190 3.490 3.850 407,979 -0.27(-6.55%)
Jul 30, 2019 4.200 4.200 3.910 4.120 234,910 -0.12(-2.83%)
Jul 29, 2019 4.310 4.400 4.030 4.240 171,312 -0.07(-1.62%)
Jul 26, 2019 4.220 4.445 4.070 4.310 154,800 +0.11(+2.62%)
Jul 25, 2019 4.310 4.400 3.910 4.200 176,148 -0.11(-2.55%)
Jul 24, 2019 5.000 5.295 4.100 4.310 607,128 -0.66(-13.28%)
Jul 23, 2019 4.650 5.090 4.410 4.970 615,140 +0.50(+11.19%)
Jul 22, 2019 3.930 4.731 3.820 4.470 1,090,927 +0.63(+16.41%)
Jul 19, 2019 4.210 4.210 3.800 3.840 418,900 -0.06(-1.54%)
Jul 18, 2019 4.660 4.660 3.880 3.900 427,161 -0.76(-16.31%)
Jul 17, 2019 5.260 5.307 4.650 4.660 282,334 -0.63(-11.91%)
Jul 16, 2019 5.900 5.950 5.260 5.290 332,930 -0.71(-11.83%)
Jul 15, 2019 6.250 6.250 5.920 6.000 183,164 -0.20(-3.23%)
Jul 12, 2019 6.370 6.410 6.120 6.200 105,300 -0.04(-0.64%)
Jul 11, 2019 6.400 6.410 6.080 6.240 129,392 -0.16(-2.50%)
Jul 10, 2019 6.400 6.670 6.150 6.400 206,227 -0.09(-1.39%)
Jul 09, 2019 6.430 6.655 6.230 6.490 130,555 -0.03(-0.46%)
Jul 08, 2019 6.330 6.620 6.280 6.520 135,865 +0.10(+1.56%)
Jul 05, 2019 6.240 6.645 6.210 6.420 225,500 +0.19(+3.05%)
Jul 03, 2019 6.760 6.830 6.216 6.230 194,300 -0.71(-10.23%)
Jul 02, 2019 7.490 7.490 6.800 6.940 325,015 -0.44(-5.96%)
Jul 01, 2019 7.780 7.780 7.350 7.380 256,964 -0.15(-1.99%)
Jun 28, 2019 7.830 8.340 7.255 7.530 707,800 -0.40(-5.04%)
Jun 27, 2019 6.710 8.500 6.700 7.930 537,199 -0.85(-9.68%)
Jun 26, 2019 8.410 9.160 7.950 8.780 396,369 +0.12(+1.39%)
Jun 25, 2019 7.680 9.360 7.670 8.660 510,809 +0.98(+12.76%)
Jun 24, 2019 10.60 10.60 7.360 7.680 995,284 -3.65(-32.22%)
Jun 21, 2019 10.36 11.33 9.510 11.33 307,400 +0.97(+9.36%)
Jun 20, 2019 11.99 13.14 9.714 10.36 446,474 +9.68(+1423.53%)
Jun 19, 2019 0.6900 0.7000 0.6600 0.6800 1,095,855 +0.00(+0.00%)
Jun 18, 2019 0.6500 0.6800 0.6466 0.6800 463,464 +0.03(+4.97%)
Jun 17, 2019 0.6560 0.6800 0.6118 0.6478 843,503 -0.03(-4.82%)
Jun 14, 2019 0.7242 0.7290 0.6500 0.6806 1,663,100 -0.04(-5.71%)
Jun 13, 2019 0.7200 0.7400 0.7100 0.7218 571,886 -0.01(-1.12%)
Jun 12, 2019 0.7200 0.7500 0.7000 0.7300 1,000,914 -0.00(-0.42%)
Jun 11, 2019 0.6850 0.7500 0.6550 0.7331 2,587,244 +0.05(+7.81%)
Jun 10, 2019 0.6500 0.6900 0.6300 0.6800 1,794,607 +0.05(+7.94%)
Jun 07, 2019 0.6206 0.6357 0.6062 0.6300 569,300 +0.02(+3.30%)
Jun 06, 2019 0.6300 0.6500 0.6045 0.6099 861,973 -0.03(-4.51%)
Jun 05, 2019 0.6600 0.6700 0.6044 0.6387 1,232,353 -0.02(-3.23%)
Jun 04, 2019 0.6200 0.6600 0.6000 0.6600 1,294,887 +0.06(+10.52%)
Jun 03, 2019 0.5847 0.6000 0.5799 0.5972 772,777 +0.02(+3.00%)
May 31, 2019 0.6100 0.6100 0.5716 0.5798 1,055,000 -0.02(-3.56%)
May 30, 2019 0.6299 0.6299 0.5900 0.6012 1,180,879 +0.00(+0.20%)
May 29, 2019 0.6600 0.6600 0.5700 0.6000 1,716,308 -0.04(-6.06%)
May 28, 2019 0.6558 0.7100 0.6150 0.6387 1,416,561 +0.01(+1.38%)
May 24, 2019 0.6500 0.6600 0.6200 0.6300 629,600 +0.00(+0.40%)
May 23, 2019 0.6470 0.6700 0.5802 0.6275 1,283,287 -0.02(-2.73%)
May 22, 2019 0.6800 0.6843 0.6400 0.6451 1,011,933 -0.01(-0.92%)
May 21, 2019 0.7100 0.7219 0.6100 0.6511 2,359,183 -0.06(-8.42%)
May 20, 2019 0.8000 0.8000 0.6900 0.7110 1,839,034 -0.08(-10.09%)
May 17, 2019 0.8200 0.8379 0.7900 0.7908 1,618,900 -0.04(-4.32%)
May 16, 2019 0.8500 0.8600 0.8100 0.8265 1,550,576 -0.04(-4.19%)
May 15, 2019 0.8800 0.8900 0.8324 0.8626 864,933 -0.01(-0.83%)
May 14, 2019 0.8300 0.9000 0.8010 0.8698 1,252,374 +0.04(+4.80%)
May 13, 2019 0.8900 0.8900 0.8000 0.8300 2,095,650 -0.07(-7.93%)
May 10, 2019 0.9500 0.9502 0.8869 0.9015 2,071,000 -0.05(-5.13%)
May 09, 2019 0.9276 0.9800 0.8900 0.9502 2,652,994 +0.03(+2.71%)
May 08, 2019 0.9298 0.9400 0.8920 0.9251 1,545,156 +0.04(+3.94%)
May 07, 2019 0.9600 1.040 0.8600 0.8900 3,314,846 -0.09(-9.05%)
May 06, 2019 0.9100 1.000 0.8216 0.9786 5,281,198 +0.04(+4.64%)
May 03, 2019 0.9510 0.9600 0.9000 0.9352 2,844,000 -0.00(-0.51%)
May 02, 2019 0.9000 0.9400 0.8000 0.9400 2,953,762 +0.04(+4.67%)
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.