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 (%)
Sep 30, 2005 9.467 9.467 9.308 9.425 614,357 -0.03(-0.35%)
Sep 29, 2005 9.133 9.534 9.032 9.459 1,506,717 +0.24(+2.63%)
Sep 28, 2005 9.375 9.425 9.200 9.216 1,002,246 -0.15(-1.61%)
Sep 27, 2005 9.551 9.601 9.233 9.367 1,077,934 -0.18(-1.84%)
Sep 26, 2005 9.526 9.568 9.409 9.542 1,644,941 +0.03(+0.26%)
Sep 23, 2005 9.517 9.643 9.450 9.517 1,240,432 -0.09(-0.96%)
Sep 22, 2005 9.693 9.785 9.459 9.609 2,026,613 -0.17(-1.71%)
Sep 21, 2005 10.26 10.26 9.777 9.777 1,921,031 -0.54(-5.27%)
Sep 20, 2005 10.63 10.63 10.24 10.32 1,596,874 -0.21(-1.99%)
Sep 19, 2005 11.27 11.37 10.53 10.53 1,393,603 -0.65(-5.83%)
Sep 16, 2005 11.46 11.46 10.96 11.18 3,032,566 +0.06(+0.53%)
Sep 15, 2005 10.50 11.32 10.31 11.12 4,300,260 +0.62(+5.89%)
Sep 14, 2005 10.77 10.85 10.44 10.50 1,275,466 -0.25(-2.33%)
Sep 13, 2005 10.66 10.92 10.65 10.76 2,452,526 +0.08(+0.78%)
Sep 12, 2005 10.50 10.75 10.44 10.67 914,361 +0.17(+1.59%)
Sep 09, 2005 10.50 10.60 10.41 10.50 737,754 +0.00(+0.00%)
Sep 08, 2005 10.67 10.71 10.41 10.50 919,622 -0.21(-1.95%)
Sep 07, 2005 10.62 10.72 10.57 10.71 888,653 +0.09(+0.87%)
Sep 06, 2005 10.35 10.67 10.35 10.62 1,233,377 +0.34(+3.34%)
Sep 02, 2005 10.32 10.41 10.25 10.28 857,684 -0.03(-0.32%)
Sep 01, 2005 10.42 10.62 10.29 10.31 1,281,684 -0.10(-0.96%)
Aug 31, 2005 10.47 10.47 10.29 10.41 1,649,126 -0.05(-0.48%)
Aug 30, 2005 10.65 10.65 10.40 10.46 1,518,076 -0.19(-1.80%)
Aug 29, 2005 10.80 10.76 10.59 10.65 1,469,172 -0.13(-1.24%)
Aug 26, 2005 10.92 11.01 10.75 10.79 1,238,279 -0.13(-1.15%)
Aug 25, 2005 11.15 11.25 10.83 10.91 2,235,623 -0.23(-2.10%)
Aug 24, 2005 11.16 11.30 11.08 11.15 2,650,655 -0.03(-0.22%)
Aug 23, 2005 10.82 11.20 10.79 11.17 5,969,595 -0.42(-3.61%)
Aug 22, 2005 11.73 11.79 11.54 11.59 935,405 -0.12(-1.00%)
Aug 19, 2005 11.76 11.89 11.68 11.71 786,659 -0.08(-0.71%)
Aug 18, 2005 11.79 11.83 11.70 11.79 932,416 +0.00(+0.00%)
Aug 17, 2005 11.73 11.89 11.73 11.79 921,296 +0.06(+0.50%)
Aug 16, 2005 11.92 11.92 11.73 11.73 1,327,838 -0.24(-2.02%)
Aug 15, 2005 12.08 12.14 11.89 11.98 843,096 -0.15(-1.24%)
Aug 12, 2005 12.13 12.24 12.03 12.13 2,200,469 +0.21(+1.75%)
Aug 11, 2005 11.96 12.02 11.85 11.92 1,797,036 +0.32(+2.74%)
Aug 10, 2005 11.54 11.89 11.53 11.60 1,177,059 +0.17(+1.46%)
Aug 09, 2005 11.34 11.52 11.31 11.43 882,794 +0.14(+1.26%)
Aug 08, 2005 11.35 11.42 11.22 11.29 850,629 -0.08(-0.74%)
Aug 05, 2005 11.44 11.51 11.26 11.37 1,362,753 -0.07(-0.58%)
Aug 04, 2005 11.79 11.79 11.22 11.44 2,346,346 -0.42(-3.53%)
Aug 03, 2005 11.93 11.98 11.80 11.86 778,767 -0.07(-0.56%)
Aug 02, 2005 11.89 12.02 11.89 11.93 571,789 +0.01(+0.07%)
Aug 01, 2005 11.85 12.03 11.85 11.92 763,223 +0.03(+0.21%)
Jul 29, 2005 12.18 12.20 11.77 11.89 963,026 -0.23(-1.93%)
Jul 28, 2005 12.01 12.13 12.00 12.13 1,107,827 +0.09(+0.76%)
Jul 27, 2005 12.00 12.06 11.92 12.03 795,148 +0.03(+0.28%)
Jul 26, 2005 11.80 12.02 11.73 12.00 1,112,371 +0.20(+1.70%)
Jul 25, 2005 11.98 12.03 11.75 11.80 772,071 -0.18(-1.54%)
Jul 22, 2005 12.00 12.15 11.88 11.98 983,354 -0.06(-0.49%)
Jul 21, 2005 12.24 12.24 11.97 12.04 850,271 -0.20(-1.64%)
Jul 20, 2005 12.29 12.31 12.17 12.24 876,696 -0.06(-0.48%)
Jul 19, 2005 12.30 12.38 12.24 12.30 1,772,046 +0.13(+1.03%)
Jul 18, 2005 11.98 12.24 11.96 12.18 1,114,045 +0.22(+1.82%)
Jul 15, 2005 11.98 12.02 11.88 11.96 922,611 -0.03(-0.21%)
Jul 14, 2005 12.04 12.22 11.91 11.98 1,267,455 +0.10(+0.84%)
Jul 13, 2005 12.03 12.08 11.86 11.88 1,693,368 -0.28(-2.27%)
Jul 12, 2005 12.30 12.30 12.12 12.16 806,508 -0.18(-1.42%)
Jul 11, 2005 12.13 12.44 12.12 12.34 971,636 +0.13(+1.10%)
Jul 08, 2005 12.21 12.21 12.01 12.20 834,846 +0.00(+0.00%)
Jul 07, 2005 11.92 12.53 11.71 12.20 2,183,132 +0.28(+2.31%)
Jul 06, 2005 12.06 12.06 11.68 11.93 2,365,478 -0.13(-1.11%)
Jul 05, 2005 11.89 12.10 11.89 12.06 1,228,714 +0.14(+1.19%)
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.