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 (%)
May 31, 2012 14.25 14.25 12.84 13.66 7,298,845 -0.70(-4.90%)
May 30, 2012 14.57 14.57 14.26 14.37 2,051,613 -0.41(-2.78%)
May 29, 2012 14.48 14.78 14.38 14.78 1,741,545 +0.48(+3.34%)
May 25, 2012 14.16 14.31 14.06 14.30 1,396,009 +0.13(+0.89%)
May 24, 2012 13.96 14.21 13.88 14.17 1,709,356 +0.27(+1.93%)
May 23, 2012 13.60 14.00 13.48 13.91 2,191,901 +0.13(+0.91%)
May 22, 2012 13.59 14.01 13.55 13.78 2,612,139 +0.34(+2.49%)
May 21, 2012 12.74 13.48 12.68 13.44 2,369,928 +0.70(+5.46%)
May 18, 2012 12.88 12.98 12.60 12.75 2,043,341 -0.15(-1.17%)
May 17, 2012 13.51 13.51 12.82 12.90 3,075,788 -0.60(-4.41%)
May 16, 2012 13.58 13.80 13.40 13.49 1,861,675 -0.06(-0.43%)
May 15, 2012 13.74 13.96 13.52 13.55 2,763,647 -0.24(-1.76%)
May 14, 2012 13.74 13.93 13.55 13.80 2,862,346 -0.12(-0.84%)
May 11, 2012 13.81 14.29 13.81 13.91 1,697,937 -0.03(-0.24%)
May 10, 2012 13.79 14.05 13.74 13.95 1,621,300 +0.24(+1.77%)
May 09, 2012 13.50 13.84 13.39 13.70 2,387,292 +0.07(+0.49%)
May 08, 2012 13.54 13.79 13.22 13.64 2,575,241 +0.07(+0.49%)
May 07, 2012 13.84 14.01 13.49 13.57 2,622,194 -0.34(-2.41%)
May 04, 2012 14.21 14.25 13.83 13.91 2,115,946 -0.44(-3.04%)
May 03, 2012 14.69 14.79 14.20 14.34 1,597,751 -0.39(-2.67%)
May 02, 2012 14.49 14.95 14.38 14.74 2,007,371 +0.14(+0.98%)
May 01, 2012 14.44 14.77 14.42 14.59 2,675,262 +0.19(+1.34%)
Apr 30, 2012 15.00 15.07 14.37 14.40 1,842,154 -0.60(-3.97%)
Apr 27, 2012 14.74 15.14 14.70 15.00 1,752,874 +0.33(+2.23%)
Apr 26, 2012 14.64 14.84 14.53 14.67 1,694,612 -0.02(-0.11%)
Apr 25, 2012 14.21 14.71 14.21 14.69 2,865,129 +0.60(+4.29%)
Apr 24, 2012 14.74 14.79 13.81 14.08 4,254,817 -0.70(-4.71%)
Apr 23, 2012 14.79 14.85 14.54 14.78 1,976,803 -0.24(-1.62%)
Apr 20, 2012 15.05 15.10 14.84 15.02 1,955,152 +0.17(+1.13%)
Apr 19, 2012 14.94 15.13 14.68 14.85 2,288,558 -0.11(-0.73%)
Apr 18, 2012 14.92 15.10 14.84 14.96 1,524,152 +0.04(+0.28%)
Apr 17, 2012 14.80 15.07 14.60 14.92 1,997,117 +0.24(+1.66%)
Apr 16, 2012 15.07 15.14 14.57 14.68 1,683,304 -0.29(-1.90%)
Apr 13, 2012 14.95 15.14 14.67 14.96 2,118,108 +0.00(+0.00%)
Apr 12, 2012 14.91 15.17 14.73 14.96 4,390,541 +0.00(+0.00%)
Apr 11, 2012 15.03 15.28 14.89 14.96 1,599,856 +0.12(+0.79%)
Apr 10, 2012 15.60 15.72 14.84 14.84 2,845,415 -0.73(-4.67%)
Apr 09, 2012 15.49 15.70 15.43 15.57 1,890,714 -0.15(-0.96%)
Apr 05, 2012 15.14 15.87 14.78 15.72 4,803,934 +0.45(+2.96%)
Apr 04, 2012 15.46 15.61 15.15 15.27 3,562,830 -0.42(-2.67%)
Apr 03, 2012 15.24 15.97 15.20 15.69 4,815,755 +0.47(+3.08%)
Apr 02, 2012 15.15 15.30 15.04 15.22 2,047,140 +0.02(+0.11%)
Mar 30, 2012 15.38 15.42 15.15 15.20 1,395,659 -0.04(-0.27%)
Mar 29, 2012 15.12 15.28 14.81 15.25 1,383,206 +0.05(+0.33%)
Mar 28, 2012 15.42 15.42 14.99 15.20 1,213,545 -0.24(-1.57%)
Mar 27, 2012 15.43 15.63 15.36 15.44 1,313,663 +0.08(+0.49%)
Mar 26, 2012 15.35 15.50 15.20 15.36 1,324,244 +0.07(+0.44%)
Mar 23, 2012 15.14 15.30 14.74 15.30 2,366,351 +0.03(+0.16%)
Mar 22, 2012 15.10 15.40 15.04 15.27 2,031,948 +0.03(+0.16%)
Mar 21, 2012 14.83 15.30 14.79 15.25 1,452,563 +0.41(+2.76%)
Mar 20, 2012 14.80 14.89 14.63 14.84 1,101,861 -0.08(-0.56%)
Mar 19, 2012 14.60 14.97 14.59 14.92 1,449,800 +0.30(+2.06%)
Mar 16, 2012 15.16 15.18 14.59 14.62 3,540,347 -0.52(-3.43%)
Mar 15, 2012 14.89 15.17 14.83 15.14 1,473,328 +0.23(+1.51%)
Mar 14, 2012 14.55 15.15 14.55 14.91 1,506,630 +0.32(+2.18%)
Mar 13, 2012 14.55 14.59 14.25 14.59 1,857,534 +0.17(+1.16%)
Mar 12, 2012 14.33 14.43 14.22 14.43 1,701,551 +0.08(+0.58%)
Mar 09, 2012 14.37 14.57 14.27 14.34 1,690,863 -0.04(-0.29%)
Mar 08, 2012 14.08 14.44 13.95 14.38 1,786,785 +0.37(+2.63%)
Mar 07, 2012 14.06 14.18 13.80 14.02 1,780,865 -0.02(-0.12%)
Mar 06, 2012 14.00 14.15 13.78 14.03 2,515,687 -0.18(-1.29%)
Mar 05, 2012 13.92 14.27 13.84 14.22 2,398,970 +0.33(+2.41%)
Mar 02, 2012 14.14 14.26 13.73 13.88 2,433,006 -0.21(-1.48%)
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.