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, 2017 4.574 4.584 4.458 4.458 1,592,873 -0.08(-1.71%)
Jul 28, 2017 4.642 4.724 4.516 4.535 1,154,218 -0.13(-2.70%)
Jul 27, 2017 4.400 4.700 4.371 4.661 2,250,662 +0.28(+6.40%)
Jul 26, 2017 4.458 4.477 4.294 4.381 2,651,122 -0.08(-1.74%)
Jul 25, 2017 4.294 4.497 4.294 4.458 1,612,183 +0.16(+3.83%)
Jul 24, 2017 4.506 4.535 4.274 4.294 1,875,851 -0.22(-4.93%)
Jul 21, 2017 4.632 4.671 4.453 4.516 1,443,750 -0.11(-2.30%)
Jul 20, 2017 4.516 4.709 4.506 4.622 1,411,976 +0.11(+2.36%)
Jul 19, 2017 4.545 4.656 4.516 4.516 1,685,099 -0.04(-0.85%)
Jul 18, 2017 4.545 4.676 4.545 4.555 1,930,747 -0.07(-1.46%)
Jul 17, 2017 4.477 4.661 4.439 4.622 2,340,781 +0.12(+2.58%)
Jul 14, 2017 4.525 4.649 4.478 4.506 2,663,973 -0.03(-0.63%)
Jul 13, 2017 4.506 4.640 4.478 4.535 1,650,488 +0.07(+1.49%)
Jul 12, 2017 4.544 4.616 4.411 4.468 1,999,877 -0.03(-0.64%)
Jul 11, 2017 4.430 4.525 4.373 4.497 1,687,914 +0.07(+1.51%)
Jul 10, 2017 4.430 4.563 4.382 4.430 2,544,062 +0.01(+0.22%)
Jul 07, 2017 4.525 4.602 4.335 4.421 3,313,230 -0.15(-3.33%)
Jul 06, 2017 4.773 4.830 4.525 4.573 3,343,875 -0.23(-4.76%)
Jul 05, 2017 4.992 4.992 4.697 4.802 2,698,729 -0.24(-4.73%)
Jul 03, 2017 4.935 5.121 4.916 5.040 2,236,419 +0.10(+1.93%)
Jun 30, 2017 4.706 5.002 4.587 4.945 4,549,996 +0.25(+5.27%)
Jun 29, 2017 4.449 4.935 4.392 4.697 11,918,426 -0.43(-8.36%)
Jun 28, 2017 5.078 5.221 5.035 5.126 5,764,164 +0.04(+0.75%)
Jun 27, 2017 5.154 5.230 5.059 5.087 2,637,563 +0.09(+1.71%)
Jun 26, 2017 4.935 5.078 4.935 5.002 1,924,077 +0.01(+0.19%)
Jun 23, 2017 4.802 5.002 4.792 4.992 2,136,808 +0.10(+1.95%)
Jun 22, 2017 4.868 5.002 4.859 4.897 2,075,078 +0.08(+1.58%)
Jun 21, 2017 5.049 5.049 4.811 4.821 1,581,965 -0.21(-4.17%)
Jun 20, 2017 5.259 5.259 5.026 5.030 1,475,381 -0.23(-4.35%)
Jun 19, 2017 5.316 5.383 5.202 5.259 1,511,228 -0.01(-0.18%)
Jun 16, 2017 5.097 5.278 5.002 5.268 1,977,890 +0.07(+1.28%)
Jun 15, 2017 5.240 5.326 5.192 5.202 1,707,119 -0.11(-2.15%)
Jun 14, 2017 5.373 5.373 5.192 5.316 1,216,114 -0.07(-1.24%)
Jun 13, 2017 5.354 5.440 5.245 5.383 1,522,425 +0.01(+0.18%)
Jun 12, 2017 5.249 5.583 5.249 5.373 2,882,456 +0.10(+1.99%)
Jun 09, 2017 5.030 5.383 4.983 5.268 2,338,481 +0.25(+4.93%)
Jun 08, 2017 4.964 5.183 4.926 5.021 2,204,406 +0.09(+1.74%)
Jun 07, 2017 4.830 4.954 4.811 4.935 1,728,259 +0.10(+2.17%)
Jun 06, 2017 4.878 4.945 4.802 4.830 1,931,807 -0.10(-2.12%)
Jun 05, 2017 4.840 4.983 4.792 4.935 1,933,635 +0.10(+1.97%)
Jun 02, 2017 4.811 4.983 4.811 4.840 1,865,461 -0.08(-1.55%)
Jun 01, 2017 4.783 5.011 4.717 4.916 1,685,762 +0.14(+2.99%)
May 31, 2017 4.954 4.964 4.673 4.773 2,333,076 -0.21(-4.21%)
May 30, 2017 4.964 5.049 4.949 4.983 1,709,182 +0.00(+0.00%)
May 26, 2017 4.897 5.021 4.821 4.983 1,568,390 +0.09(+1.75%)
May 25, 2017 4.859 5.059 4.830 4.897 2,513,318 +0.05(+0.98%)
May 24, 2017 5.002 5.040 4.811 4.849 2,131,085 -0.15(-3.05%)
May 23, 2017 5.068 5.145 5.002 5.002 1,907,987 -0.07(-1.32%)
May 22, 2017 5.011 5.154 5.011 5.068 2,397,113 +0.06(+1.14%)
May 19, 2017 4.992 5.078 4.878 5.011 2,599,940 +0.05(+0.96%)
May 18, 2017 5.183 5.249 4.935 4.964 3,347,907 -0.28(-5.27%)
May 17, 2017 5.307 5.364 5.154 5.240 4,381,043 -0.17(-3.17%)
May 16, 2017 5.631 5.631 5.164 5.411 4,142,844 -0.22(-3.89%)
May 15, 2017 5.907 5.917 5.592 5.631 3,177,995 -0.28(-4.68%)
May 12, 2017 6.355 6.383 5.835 5.907 4,149,928 -0.52(-8.15%)
May 11, 2017 6.459 6.497 6.207 6.431 2,219,197 -0.11(-1.75%)
May 10, 2017 6.431 6.602 6.364 6.545 1,209,539 +0.11(+1.78%)
May 09, 2017 6.412 6.536 6.397 6.431 1,580,676 -0.10(-1.60%)
May 08, 2017 6.469 6.593 6.417 6.536 1,671,004 +0.05(+0.73%)
May 05, 2017 6.355 6.517 6.259 6.488 3,285,307 +0.18(+2.87%)
May 04, 2017 6.488 6.536 6.278 6.307 1,570,058 -0.12(-1.93%)
May 03, 2017 6.307 6.455 6.269 6.431 1,293,500 +0.07(+1.05%)
May 02, 2017 6.288 6.431 6.193 6.364 2,554,559 +0.10(+1.52%)
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.