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 (%)
Oct 30, 2009 3.086 3.178 2.785 2.944 3,135,438 -0.17(-5.38%)
Oct 29, 2009 2.843 3.145 2.843 3.111 3,044,519 +0.25(+8.77%)
Oct 28, 2009 3.044 3.195 2.785 2.860 4,249,037 -0.18(-6.04%)
Oct 27, 2009 3.387 3.387 2.927 3.044 5,196,950 -0.34(-10.12%)
Oct 26, 2009 3.596 3.671 3.320 3.387 2,756,112 -0.23(-6.25%)
Oct 23, 2009 3.571 3.638 3.563 3.613 2,302,655 -0.21(-5.47%)
Oct 22, 2009 3.772 3.839 3.596 3.822 1,699,677 +0.20(+5.54%)
Oct 21, 2009 3.839 3.956 3.596 3.621 1,777,030 -0.22(-5.66%)
Oct 20, 2009 3.872 3.872 3.805 3.839 1,726,655 -0.07(-1.71%)
Oct 19, 2009 3.922 4.039 3.814 3.906 1,403,776 +0.02(+0.43%)
Oct 16, 2009 3.939 4.173 3.872 3.889 1,870,914 -0.10(-2.52%)
Oct 15, 2009 3.939 4.090 3.772 3.989 4,757,238 -0.05(-1.24%)
Oct 14, 2009 4.240 4.265 4.014 4.039 3,973,319 -0.02(-0.41%)
Oct 13, 2009 4.148 4.516 3.914 4.056 22,223,874 +0.37(+9.98%)
Oct 12, 2009 3.563 3.805 3.479 3.688 6,988,995 +0.21(+6.01%)
Oct 09, 2009 2.994 3.554 2.969 3.479 9,375,654 +0.49(+16.20%)
Oct 08, 2009 2.952 3.094 2.860 2.994 3,341,356 +0.13(+4.68%)
Oct 07, 2009 2.927 3.078 2.827 2.860 3,560,853 -0.08(-2.56%)
Oct 06, 2009 2.944 3.069 2.902 2.935 5,228,604 +0.06(+2.03%)
Oct 05, 2009 2.935 3.103 2.843 2.877 4,540,834 +0.01(+0.29%)
Oct 02, 2009 2.894 3.094 2.777 2.869 3,356,025 -0.10(-3.38%)
Oct 01, 2009 3.211 3.262 2.969 2.969 3,253,781 -0.27(-8.27%)
Sep 30, 2009 3.253 3.362 3.027 3.237 2,129,339 -0.06(-1.78%)
Sep 29, 2009 3.245 3.362 3.245 3.295 2,798,438 -0.01(-0.25%)
Sep 28, 2009 3.119 3.387 3.119 3.303 3,923,800 +0.21(+6.76%)
Sep 25, 2009 3.036 3.205 2.969 3.094 1,776,669 +0.01(+0.27%)
Sep 24, 2009 3.170 3.303 2.869 3.086 3,303,524 -0.08(-2.38%)
Sep 23, 2009 3.237 3.316 3.053 3.161 2,846,222 -0.06(-1.82%)
Sep 22, 2009 3.103 3.554 3.103 3.220 11,076,171 +0.12(+3.77%)
Sep 21, 2009 2.551 3.186 2.509 3.103 12,425,125 +0.51(+19.68%)
Sep 18, 2009 2.467 2.593 2.350 2.593 4,918,853 +0.27(+11.51%)
Sep 17, 2009 2.659 2.818 2.283 2.325 9,920,106 -0.08(-3.13%)
Sep 16, 2009 2.384 2.584 2.342 2.400 7,110,656 +0.06(+2.50%)
Sep 15, 2009 2.183 2.384 2.183 2.342 3,431,525 +0.17(+7.69%)
Sep 14, 2009 2.158 2.174 2.133 2.174 2,864,090 +0.00(+0.00%)
Sep 11, 2009 2.174 2.200 2.133 2.174 1,328,374 +0.00(+0.00%)
Sep 10, 2009 2.174 2.216 2.141 2.174 801,913 +0.00(+0.00%)
Sep 09, 2009 2.149 2.216 2.116 2.174 3,553,493 +0.02(+0.78%)
Sep 08, 2009 2.158 2.174 2.108 2.158 873,839 +0.03(+1.18%)
Sep 04, 2009 2.124 2.174 2.099 2.133 821,867 +0.00(+0.00%)
Sep 03, 2009 2.099 2.149 2.091 2.133 406,261 +0.04(+2.00%)
Sep 02, 2009 2.074 2.158 2.049 2.091 527,447 +0.01(+0.40%)
Sep 01, 2009 2.108 2.166 2.082 2.082 1,043,839 -0.03(-1.58%)
Aug 31, 2009 2.166 2.200 2.066 2.116 1,279,471 +0.00(+0.00%)
Aug 28, 2009 2.133 2.183 2.041 2.116 899,270 +0.00(+0.00%)
Aug 27, 2009 2.116 2.166 2.007 2.116 798,847 -0.03(-1.56%)
Aug 26, 2009 2.149 2.250 2.098 2.149 922,744 -0.01(-0.39%)
Aug 25, 2009 2.108 2.166 2.074 2.158 446,785 +0.07(+3.20%)
Aug 24, 2009 2.082 2.141 2.041 2.091 666,441 +0.05(+2.46%)
Aug 21, 2009 2.024 2.082 1.990 2.041 1,243,050 +0.04(+2.09%)
Aug 20, 2009 2.032 2.082 1.957 1.999 806,604 -0.03(-1.24%)
Aug 19, 2009 1.882 2.024 1.882 2.024 766,777 +0.06(+2.98%)
Aug 18, 2009 1.873 1.999 1.857 1.965 693,807 +0.11(+5.86%)
Aug 17, 2009 1.957 1.957 1.823 1.857 1,214,370 -0.18(-8.64%)
Aug 14, 2009 2.124 2.133 2.007 2.032 690,819 -0.12(-5.45%)
Aug 13, 2009 2.141 2.174 2.091 2.149 539,533 +0.04(+1.98%)
Aug 12, 2009 2.057 2.174 2.057 2.108 719,970 +0.06(+2.86%)
Aug 11, 2009 2.149 2.149 2.016 2.049 643,067 -0.13(-5.77%)
Aug 10, 2009 2.200 2.200 2.091 2.174 686,249 +0.00(+0.00%)
Aug 07, 2009 2.007 2.200 2.007 2.174 6,218,929 +0.21(+10.64%)
Aug 06, 2009 2.024 2.116 1.965 1.965 1,011,540 -0.09(-4.47%)
Aug 05, 2009 1.924 2.091 1.898 2.057 2,786,382 +0.16(+8.37%)
Aug 04, 2009 1.765 1.915 1.723 1.898 1,800,941 +0.12(+6.58%)
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.