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 28, 2007 4.081 4.190 3.889 3.956 1,830,277 +0.03(+0.85%)
Sep 27, 2007 4.232 4.232 3.780 3.922 2,623,154 -0.20(-4.87%)
Sep 26, 2007 3.839 4.232 3.780 4.123 6,108,477 +0.38(+10.04%)
Sep 25, 2007 4.433 4.441 3.688 3.747 7,006,517 -0.79(-17.50%)
Sep 24, 2007 5.076 5.127 4.508 4.541 2,892,667 -0.54(-10.69%)
Sep 21, 2007 5.185 5.202 4.943 5.085 1,751,360 -0.04(-0.82%)
Sep 20, 2007 5.102 5.319 5.060 5.127 1,224,648 -0.25(-4.67%)
Sep 19, 2007 5.327 5.411 5.127 5.378 1,029,628 +0.08(+1.58%)
Sep 18, 2007 5.043 5.352 4.943 5.294 1,304,044 +0.27(+5.32%)
Sep 17, 2007 5.235 5.286 5.026 5.026 805,671 -0.25(-4.75%)
Sep 14, 2007 5.060 5.319 5.035 5.277 629,303 +0.17(+3.27%)
Sep 13, 2007 5.143 5.210 5.060 5.110 763,821 -0.03(-0.49%)
Sep 12, 2007 5.227 5.252 5.068 5.135 878,609 -0.11(-2.07%)
Sep 11, 2007 5.319 5.352 5.177 5.244 722,927 -0.07(-1.26%)
Sep 10, 2007 5.603 5.804 5.219 5.311 1,578,818 -0.14(-2.61%)
Sep 07, 2007 5.503 5.503 5.252 5.453 1,513,293 +0.09(+1.72%)
Sep 06, 2007 5.302 5.545 5.185 5.361 1,047,683 +0.05(+0.94%)
Sep 05, 2007 5.060 5.319 5.035 5.311 1,727,804 +0.21(+4.10%)
Sep 04, 2007 5.168 5.260 5.093 5.102 998,180 -0.07(-1.29%)
Aug 31, 2007 5.093 5.227 5.060 5.168 488,807 +0.14(+2.83%)
Aug 30, 2007 5.076 5.177 5.018 5.026 564,974 -0.12(-2.28%)
Aug 29, 2007 5.110 5.185 5.060 5.143 744,928 +0.00(+0.00%)
Aug 28, 2007 5.118 5.152 5.026 5.143 914,959 +0.00(+0.00%)
Aug 27, 2007 5.219 5.294 5.110 5.143 535,798 -0.10(-1.91%)
Aug 24, 2007 5.068 5.244 5.010 5.244 884,946 +0.17(+3.30%)
Aug 23, 2007 5.168 5.185 5.043 5.076 832,813 -0.05(-0.98%)
Aug 22, 2007 5.219 5.227 5.026 5.127 996,267 -0.03(-0.65%)
Aug 21, 2007 5.286 5.286 5.160 5.160 873,946 -0.17(-3.14%)
Aug 20, 2007 5.286 5.436 5.277 5.327 908,143 +0.08(+1.43%)
Aug 17, 2007 5.152 5.470 4.976 5.252 3,120,690 +0.13(+2.61%)
Aug 16, 2007 4.951 5.135 4.826 5.118 2,919,212 +0.08(+1.49%)
Aug 15, 2007 5.327 5.495 5.018 5.043 2,303,062 -0.28(-5.34%)
Aug 14, 2007 5.687 5.687 5.327 5.327 1,511,858 -0.36(-6.32%)
Aug 13, 2007 5.771 5.854 5.403 5.687 2,105,530 -0.08(-1.45%)
Aug 10, 2007 6.331 6.356 5.603 5.771 4,016,637 -0.46(-7.38%)
Aug 09, 2007 6.147 6.298 5.988 6.231 5,737,029 +0.08(+1.36%)
Aug 08, 2007 5.436 6.197 5.386 6.147 5,289,369 +0.78(+14.49%)
Aug 07, 2007 5.177 5.520 5.035 5.369 3,375,616 +0.14(+2.72%)
Aug 06, 2007 5.010 5.269 4.892 5.227 3,426,783 +0.24(+4.78%)
Aug 03, 2007 5.026 5.219 4.976 4.989 3,193,270 -0.23(-4.41%)
Aug 02, 2007 5.219 5.336 5.160 5.219 2,629,491 -0.05(-0.95%)
Aug 01, 2007 5.470 5.503 5.202 5.269 2,806,098 -0.18(-3.37%)
Jul 31, 2007 5.829 5.838 5.444 5.453 2,223,427 -0.33(-5.64%)
Jul 30, 2007 5.854 5.892 5.712 5.779 2,020,036 -0.10(-1.71%)
Jul 27, 2007 5.787 6.088 5.737 5.879 2,347,303 -0.05(-0.85%)
Jul 26, 2007 6.080 6.164 5.829 5.930 2,267,807 -0.28(-4.45%)
Jul 25, 2007 6.406 6.440 6.189 6.205 1,443,519 -0.18(-2.75%)
Jul 24, 2007 6.507 6.632 6.272 6.381 2,200,350 -0.18(-2.80%)
Jul 23, 2007 6.532 6.607 6.490 6.565 848,477 +0.03(+0.38%)
Jul 20, 2007 6.615 6.665 6.498 6.540 1,370,764 -0.13(-1.88%)
Jul 19, 2007 6.674 6.732 6.649 6.665 532,570 +0.01(+0.13%)
Jul 18, 2007 6.624 6.674 6.532 6.657 1,133,655 -0.01(-0.13%)
Jul 17, 2007 6.674 6.741 6.607 6.665 1,062,271 -0.02(-0.25%)
Jul 16, 2007 6.691 6.816 6.665 6.682 947,960 -0.04(-0.62%)
Jul 13, 2007 6.707 6.774 6.691 6.724 739,428 -0.02(-0.25%)
Jul 12, 2007 6.774 6.891 6.707 6.741 971,636 +0.04(+0.62%)
Jul 11, 2007 6.741 6.783 6.674 6.699 871,674 -0.03(-0.50%)
Jul 10, 2007 6.841 6.875 6.657 6.732 1,601,101 -0.17(-2.42%)
Jul 09, 2007 6.950 7.033 6.866 6.900 740,026 -0.05(-0.72%)
Jul 06, 2007 7.067 7.067 6.933 6.950 933,492 -0.10(-1.42%)
Jul 05, 2007 7.025 7.092 6.950 7.050 1,101,490 +0.03(+0.48%)
Jul 03, 2007 6.900 7.059 6.833 7.017 708,579 +0.11(+1.57%)
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.