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, 2013 19.73 19.81 19.46 19.52 3,512,353 -0.40(-2.01%)
Sep 27, 2013 19.72 20.02 19.70 19.92 1,793,696 +0.04(+0.20%)
Sep 26, 2013 19.98 20.13 19.70 19.88 2,563,654 -0.02(-0.10%)
Sep 25, 2013 20.36 20.40 19.84 19.90 3,844,997 -0.49(-2.40%)
Sep 24, 2013 20.77 20.80 20.18 20.39 3,118,507 -0.41(-1.97%)
Sep 23, 2013 20.45 20.88 20.20 20.80 4,741,972 +0.31(+1.51%)
Sep 20, 2013 20.83 20.95 20.41 20.49 6,528,934 +0.16(+0.79%)
Sep 19, 2013 21.36 21.60 20.05 20.33 14,592,476 -3.27(-13.86%)
Sep 18, 2013 23.45 23.98 23.14 23.60 2,997,475 +0.15(+0.64%)
Sep 17, 2013 22.78 23.46 22.73 23.45 1,699,202 +0.63(+2.76%)
Sep 16, 2013 23.07 23.14 22.75 22.82 1,424,766 +0.14(+0.62%)
Sep 13, 2013 22.52 22.71 22.24 22.68 1,460,773 +0.30(+1.34%)
Sep 12, 2013 22.59 22.65 22.31 22.38 877,881 -0.28(-1.24%)
Sep 11, 2013 22.53 22.71 22.38 22.66 921,951 +0.02(+0.09%)
Sep 10, 2013 22.72 22.87 22.38 22.64 1,337,204 -0.03(-0.13%)
Sep 09, 2013 22.31 22.77 22.30 22.67 930,587 +0.40(+1.80%)
Sep 06, 2013 22.24 22.50 21.79 22.27 1,015,200 +0.11(+0.50%)
Sep 05, 2013 21.90 22.32 21.85 22.16 1,377,844 +0.26(+1.19%)
Sep 04, 2013 22.12 22.20 21.83 21.90 1,219,403 -0.21(-0.95%)
Sep 03, 2013 22.27 22.59 21.98 22.11 1,182,156 +0.19(+0.87%)
Aug 30, 2013 22.45 22.50 21.89 21.92 1,238,129 -0.48(-2.14%)
Aug 29, 2013 21.84 22.52 21.67 22.40 1,484,963 +0.50(+2.28%)
Aug 28, 2013 21.69 22.26 21.64 21.90 1,605,618 +0.19(+0.88%)
Aug 27, 2013 22.08 22.37 21.71 21.71 1,742,439 -0.62(-2.78%)
Aug 26, 2013 21.99 22.60 21.91 22.33 1,179,874 +0.35(+1.59%)
Aug 23, 2013 22.05 22.12 21.78 21.98 826,833 +0.06(+0.27%)
Aug 22, 2013 21.89 22.05 21.81 21.92 570,050 +0.16(+0.74%)
Aug 21, 2013 21.81 22.06 21.67 21.76 1,203,212 -0.20(-0.91%)
Aug 20, 2013 21.01 22.24 21.01 21.96 2,867,214 +1.23(+5.93%)
Aug 19, 2013 21.79 21.85 20.59 20.73 3,040,210 -1.06(-4.86%)
Aug 16, 2013 22.28 22.44 21.79 21.79 1,343,994 -0.62(-2.77%)
Aug 15, 2013 22.58 22.72 22.29 22.41 1,196,938 -0.43(-1.88%)
Aug 14, 2013 23.12 23.19 22.84 22.84 681,686 -0.33(-1.42%)
Aug 13, 2013 22.96 23.19 22.59 23.17 738,714 +0.24(+1.05%)
Aug 12, 2013 22.85 23.09 22.80 22.93 862,072 -0.12(-0.52%)
Aug 09, 2013 23.25 23.42 22.90 23.05 699,716 -0.24(-1.03%)
Aug 08, 2013 23.10 23.41 23.03 23.29 782,328 +0.36(+1.57%)
Aug 07, 2013 23.51 23.51 22.86 22.93 567,797 -0.62(-2.63%)
Aug 06, 2013 23.82 23.82 23.09 23.55 1,068,747 -0.33(-1.38%)
Aug 05, 2013 23.78 24.01 23.65 23.88 891,233 +0.15(+0.63%)
Aug 02, 2013 23.74 24.09 23.58 23.73 1,065,189 -0.05(-0.21%)
Aug 01, 2013 23.65 23.96 23.53 23.78 780,711 +0.28(+1.19%)
Jul 31, 2013 23.28 23.80 23.25 23.50 1,088,058 +0.25(+1.08%)
Jul 30, 2013 23.15 23.30 22.92 23.25 609,237 +0.18(+0.78%)
Jul 29, 2013 23.30 23.45 23.04 23.07 590,615 -0.30(-1.28%)
Jul 26, 2013 23.32 23.44 23.01 23.37 910,146 -0.13(-0.55%)
Jul 25, 2013 23.27 23.54 23.07 23.50 1,147,732 +0.17(+0.73%)
Jul 24, 2013 23.29 23.35 22.97 23.33 993,408 +0.10(+0.43%)
Jul 23, 2013 23.44 23.59 23.13 23.23 701,706 -0.18(-0.77%)
Jul 22, 2013 23.48 23.57 23.34 23.41 557,949 -0.11(-0.47%)
Jul 19, 2013 23.57 23.68 23.43 23.52 596,918 -0.11(-0.47%)
Jul 18, 2013 23.89 24.12 23.63 23.63 972,414 -0.26(-1.09%)
Jul 17, 2013 24.16 24.25 23.67 23.89 914,974 +0.18(+0.76%)
Jul 16, 2013 24.06 24.15 23.57 23.71 822,416 -0.34(-1.41%)
Jul 15, 2013 24.29 24.49 23.89 24.05 748,647 -0.20(-0.82%)
Jul 12, 2013 24.28 24.58 24.20 24.25 964,861 -0.10(-0.41%)
Jul 11, 2013 23.93 24.40 23.75 24.35 1,539,115 +0.85(+3.62%)
Jul 10, 2013 23.77 23.80 23.38 23.50 1,329,705 -0.25(-1.05%)
Jul 09, 2013 23.82 23.87 23.56 23.75 1,287,263 +0.05(+0.21%)
Jul 08, 2013 23.77 23.91 23.59 23.70 917,667 +0.09(+0.38%)
Jul 05, 2013 23.63 23.68 23.17 23.61 874,904 +0.17(+0.73%)
Jul 03, 2013 23.04 23.51 22.95 23.44 481,538 +0.29(+1.25%)
Jul 02, 2013 23.52 23.74 22.93 23.15 1,557,670 -0.37(-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.