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 (%)
Feb 28, 2017 6.433 6.480 6.263 6.348 2,986,932 -0.12(-1.90%)
Feb 27, 2017 6.471 6.570 6.396 6.471 2,514,471 -0.01(-0.15%)
Feb 24, 2017 6.462 6.612 6.254 6.480 2,854,492 +0.10(+1.63%)
Feb 23, 2017 6.556 6.603 6.339 6.377 1,904,544 -0.13(-2.03%)
Feb 22, 2017 6.697 6.697 6.490 6.509 2,015,164 -0.16(-2.40%)
Feb 21, 2017 6.650 6.740 6.528 6.669 2,146,412 +0.15(+2.32%)
Feb 17, 2017 6.518 6.518 6.518 0 -0.14(-2.12%)
Feb 16, 2017 6.745 6.801 6.612 6.660 1,161,210 -0.07(-0.98%)
Feb 15, 2017 6.801 6.877 6.697 6.726 1,523,692 -0.07(-0.97%)
Feb 14, 2017 6.754 6.914 6.735 6.792 2,891,773 +0.00(+0.00%)
Feb 13, 2017 6.933 7.018 6.730 6.792 1,998,631 -0.11(-1.64%)
Feb 10, 2017 7.160 7.216 6.782 6.905 1,974,323 -0.21(-2.92%)
Feb 09, 2017 6.829 7.169 6.820 7.112 3,461,774 +0.25(+3.71%)
Feb 08, 2017 6.697 7.103 6.650 6.858 4,816,920 +0.23(+3.41%)
Feb 07, 2017 6.763 6.792 6.603 6.631 1,978,673 -0.11(-1.68%)
Feb 06, 2017 6.735 6.877 6.660 6.745 1,314,456 -0.01(-0.14%)
Feb 03, 2017 6.820 6.900 6.697 6.754 2,239,844 -0.03(-0.42%)
Feb 02, 2017 6.782 6.924 6.716 6.782 2,418,367 +0.01(+0.14%)
Feb 01, 2017 6.886 6.943 6.763 6.773 2,788,496 -0.08(-1.24%)
Jan 31, 2017 6.641 6.914 6.612 6.858 2,693,350 +0.12(+1.82%)
Jan 30, 2017 6.603 6.811 6.518 6.735 3,488,068 +0.08(+1.28%)
Jan 27, 2017 6.943 6.943 6.565 6.650 3,699,478 -0.28(-4.08%)
Jan 26, 2017 7.197 7.197 6.796 6.933 4,992,780 -0.26(-3.67%)
Jan 25, 2017 7.131 7.273 7.089 7.197 2,561,186 +0.10(+1.46%)
Jan 24, 2017 7.150 7.244 7.075 7.094 2,679,111 +0.01(+0.13%)
Jan 23, 2017 7.150 7.244 6.966 7.084 2,959,318 -0.19(-2.59%)
Jan 20, 2017 7.263 7.383 7.089 7.273 2,319,374 +0.02(+0.26%)
Jan 19, 2017 7.188 7.347 7.056 7.254 3,251,206 +0.04(+0.52%)
Jan 18, 2017 7.697 7.820 7.122 7.216 6,153,969 -0.49(-6.36%)
Jan 17, 2017 7.716 8.112 7.669 7.707 6,341,400 +0.02(+0.25%)
Jan 13, 2017 7.688 7.688 7.688 0 -0.31(-3.89%)
Jan 12, 2017 8.168 8.186 7.892 7.999 3,595,241 -0.17(-2.06%)
Jan 11, 2017 8.308 8.345 8.018 8.168 2,461,651 -0.22(-2.57%)
Jan 10, 2017 8.121 8.392 8.111 8.383 3,086,182 +0.35(+4.31%)
Jan 09, 2017 8.121 8.228 8.008 8.037 3,296,403 -0.10(-1.26%)
Jan 06, 2017 8.626 8.626 8.121 8.139 3,944,188 -0.40(-4.71%)
Jan 05, 2017 8.364 8.589 8.131 8.542 3,627,371 -0.07(-0.87%)
Jan 04, 2017 8.242 8.635 8.242 8.617 3,170,293 +0.52(+6.47%)
Jan 03, 2017 8.214 8.336 7.999 8.093 2,541,411 +0.10(+1.29%)
Dec 30, 2016 7.990 7.990 7.990 0 -0.12(-1.50%)
Dec 29, 2016 8.130 8.336 8.037 8.111 1,427,835 +0.03(+0.35%)
Dec 28, 2016 8.233 8.327 8.027 8.083 1,727,541 -0.14(-1.71%)
Dec 27, 2016 8.093 8.331 8.083 8.224 1,925,311 +0.14(+1.74%)
Dec 23, 2016 8.083 8.083 8.083 0 -0.02(-0.23%)
Dec 22, 2016 8.467 8.617 7.980 8.102 4,252,420 -0.42(-4.94%)
Dec 21, 2016 8.907 9.052 8.453 8.523 4,673,626 -0.36(-4.00%)
Dec 20, 2016 8.486 8.981 8.486 8.879 4,158,073 +0.45(+5.33%)
Dec 19, 2016 8.121 8.467 7.971 8.429 4,423,981 +0.31(+3.80%)
Dec 16, 2016 7.999 8.280 7.672 8.121 8,242,259 +0.10(+1.28%)
Dec 15, 2016 7.456 8.551 7.316 8.018 29,419,348 +1.96(+32.25%)
Dec 14, 2016 6.109 6.231 6.006 6.062 4,268,180 -0.03(-0.46%)
Dec 13, 2016 6.231 6.278 6.058 6.091 2,014,451 -0.12(-1.96%)
Dec 12, 2016 6.306 6.362 6.137 6.212 1,647,143 -0.16(-2.50%)
Dec 09, 2016 6.306 6.502 6.231 6.371 3,202,432 -0.02(-0.29%)
Dec 08, 2016 6.072 6.427 6.044 6.390 2,582,744 +0.31(+5.08%)
Dec 07, 2016 5.772 6.137 5.735 6.081 2,623,058 +0.29(+5.01%)
Dec 06, 2016 5.613 5.810 5.436 5.791 2,878,729 +0.15(+2.65%)
Dec 05, 2016 5.510 5.651 5.398 5.641 1,321,653 +0.22(+3.97%)
Dec 02, 2016 5.370 5.585 5.342 5.426 1,749,853 +0.03(+0.52%)
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.