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 (%)
Jul 31, 2013 19.74 20.18 19.71 19.92 1,283,337 +0.21(+1.07%)
Jul 30, 2013 19.63 19.75 19.43 19.71 718,580 +0.15(+0.78%)
Jul 29, 2013 19.75 19.88 19.53 19.56 696,615 -0.25(-1.28%)
Jul 26, 2013 19.77 19.87 19.51 19.81 1,073,494 -0.11(-0.55%)
Jul 25, 2013 19.73 19.96 19.56 19.92 1,353,721 +0.14(+0.73%)
Jul 24, 2013 19.75 19.80 19.47 19.78 1,171,700 +0.08(+0.43%)
Jul 23, 2013 19.87 20.00 19.61 19.70 827,645 -0.15(-0.77%)
Jul 22, 2013 19.91 19.98 19.79 19.85 658,087 -0.05(-0.26%)
Jul 19, 2013 19.94 20.03 19.82 19.90 705,550 -0.09(-0.47%)
Jul 18, 2013 20.21 20.41 19.99 19.99 1,149,382 -0.22(-1.09%)
Jul 17, 2013 20.44 20.52 20.03 20.21 1,081,488 +0.15(+0.76%)
Jul 16, 2013 20.36 20.43 19.94 20.06 972,086 -0.29(-1.41%)
Jul 15, 2013 20.55 20.72 20.21 20.35 884,892 -0.17(-0.82%)
Jul 12, 2013 20.54 20.80 20.47 20.52 1,140,454 -0.08(-0.41%)
Jul 11, 2013 20.25 20.64 20.09 20.60 1,819,215 +0.72(+3.62%)
Jul 10, 2013 20.11 20.14 19.78 19.88 1,571,695 -0.21(-1.05%)
Jul 09, 2013 20.15 20.19 19.93 20.09 1,521,529 +0.04(+0.21%)
Jul 08, 2013 20.11 20.23 19.96 20.05 1,084,671 +0.08(+0.38%)
Jul 05, 2013 19.99 20.03 19.60 19.97 1,034,126 +0.14(+0.73%)
Jul 03, 2013 19.49 19.89 19.42 19.83 569,172 +0.25(+1.25%)
Jul 02, 2013 19.90 20.08 19.40 19.59 1,841,147 -0.31(-1.57%)
Jul 01, 2013 19.94 20.31 19.86 19.90 1,451,583 +0.03(+0.13%)
Jun 28, 2013 19.81 20.10 19.64 19.87 2,010,115 +0.00(+0.00%)
Jun 27, 2013 19.83 20.08 19.77 19.87 1,343,912 +0.20(+1.03%)
Jun 26, 2013 19.90 20.05 19.67 19.67 1,201,402 -0.10(-0.51%)
Jun 25, 2013 19.47 19.86 19.45 19.77 2,042,306 +0.52(+2.73%)
Jun 24, 2013 19.20 19.49 18.52 19.25 3,421,224 -0.19(-1.00%)
Jun 21, 2013 19.66 20.21 18.93 19.44 4,241,326 -0.14(-0.73%)
Jun 20, 2013 20.30 20.30 19.30 19.59 3,659,340 -0.71(-3.50%)
Jun 19, 2013 20.86 20.96 20.30 20.30 3,082,903 -0.60(-2.87%)
Jun 18, 2013 20.71 21.03 20.49 20.90 2,080,310 +0.25(+1.19%)
Jun 17, 2013 20.85 20.93 20.58 20.65 1,501,311 +0.08(+0.37%)
Jun 14, 2013 20.55 20.85 20.49 20.58 1,741,825 +0.05(+0.25%)
Jun 13, 2013 19.92 20.62 19.92 20.52 1,538,536 +0.61(+3.06%)
Jun 12, 2013 20.26 20.43 19.85 19.92 1,604,741 -0.13(-0.63%)
Jun 11, 2013 20.13 20.27 19.73 20.04 1,889,606 -0.25(-1.21%)
Jun 10, 2013 20.47 20.52 20.18 20.29 1,642,170 -0.13(-0.62%)
Jun 07, 2013 20.19 20.53 20.14 20.41 2,089,429 +0.39(+1.94%)
Jun 06, 2013 19.75 20.03 19.65 20.03 2,385,959 +0.29(+1.46%)
Jun 05, 2013 19.61 20.01 19.54 19.74 2,431,477 +0.03(+0.17%)
Jun 04, 2013 19.75 19.99 19.47 19.70 2,511,075 -0.04(-0.21%)
Jun 03, 2013 19.63 19.79 19.26 19.75 2,415,603 +0.13(+0.65%)
May 31, 2013 19.72 20.04 19.61 19.62 2,331,156 -0.18(-0.90%)
May 30, 2013 19.92 20.07 19.78 19.80 1,423,038 -0.09(-0.47%)
May 29, 2013 20.14 20.15 19.75 19.89 1,301,227 -0.38(-1.88%)
May 28, 2013 20.48 20.71 20.08 20.27 2,141,116 -0.02(-0.08%)
May 24, 2013 20.27 20.32 20.08 20.29 1,185,380 -0.17(-0.83%)
May 23, 2013 20.17 20.65 20.12 20.46 1,612,033 +0.00(+0.00%)
May 22, 2013 21.09 21.33 20.30 20.46 1,426,687 -0.45(-2.14%)
May 21, 2013 21.02 21.07 20.85 20.91 955,503 -0.11(-0.52%)
May 20, 2013 21.27 21.32 20.95 21.02 1,059,844 -0.30(-1.43%)
May 17, 2013 21.01 21.34 20.82 21.32 1,294,116 +0.47(+2.23%)
May 16, 2013 21.15 21.16 20.78 20.85 786,383 -0.31(-1.48%)
May 15, 2013 21.20 21.39 21.03 21.17 1,495,319 +0.07(+0.32%)
May 13, 2013 20.81 21.15 20.68 21.10 1,409,738 +0.29(+1.38%)
May 10, 2013 20.33 20.82 20.31 20.81 1,364,586 +0.50(+2.46%)
May 09, 2013 20.21 20.41 20.09 20.31 1,203,228 +0.03(+0.17%)
May 08, 2013 20.31 20.34 20.01 20.28 949,205 -0.03(-0.13%)
May 07, 2013 20.35 20.47 20.14 20.30 1,039,481 +0.00(+0.00%)
May 06, 2013 20.15 20.47 20.13 20.30 2,293,338 +0.22(+1.10%)
May 03, 2013 19.79 20.23 19.59 20.08 2,082,669 +0.49(+2.50%)
May 02, 2013 19.26 19.64 19.12 19.59 1,335,606 +0.39(+2.03%)
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.