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 (%)
Aug 31, 2010 5.102 5.210 5.026 5.110 41,065 -0.01(-0.16%)
Aug 30, 2010 5.344 5.344 5.068 5.118 3,410,495 -0.26(-4.82%)
Aug 27, 2010 5.168 5.394 5.097 5.378 2,499,726 +0.16(+3.04%)
Aug 26, 2010 5.219 5.277 5.060 5.219 17,306 +0.06(+1.13%)
Aug 25, 2010 4.826 5.185 4.809 5.160 12,920 +0.26(+5.29%)
Aug 24, 2010 4.892 5.035 4.742 4.901 15,521 -0.16(-3.14%)
Aug 23, 2010 5.219 5.294 5.051 5.060 3,676,016 -0.12(-2.26%)
Aug 20, 2010 5.286 5.319 5.018 5.177 6,727,367 -0.16(-2.98%)
Aug 19, 2010 5.553 5.645 5.319 5.336 10,690 -0.28(-4.92%)
Aug 18, 2010 5.470 5.662 5.394 5.612 65,795 +0.12(+2.13%)
Aug 17, 2010 5.470 5.562 5.394 5.495 12,604 +0.17(+3.14%)
Aug 16, 2010 5.235 5.403 5.235 5.327 1,505,609 +0.01(+0.16%)
Aug 13, 2010 5.319 5.436 5.277 5.319 1,452,781 -0.01(-0.16%)
Aug 12, 2010 5.302 5.495 5.194 5.327 2,308,942 -0.13(-2.30%)
Aug 11, 2010 5.637 5.654 5.436 5.453 12,550 -0.35(-6.05%)
Aug 10, 2010 5.879 5.913 5.729 5.804 2,624 -0.20(-3.34%)
Aug 09, 2010 5.930 6.055 5.845 6.005 2,093,539 +0.11(+1.84%)
Aug 06, 2010 5.896 5.904 5.662 5.896 2,125,311 +0.00(+0.00%)
Aug 05, 2010 5.896 5.971 5.762 5.896 2,592,599 -0.08(-1.26%)
Aug 04, 2010 5.963 6.147 5.913 5.971 4,968 +0.03(+0.56%)
Aug 03, 2010 6.088 6.105 5.804 5.938 6,221 -0.22(-3.53%)
Aug 02, 2010 6.022 6.205 5.913 6.155 2,606,724 +0.31(+5.29%)
Jul 30, 2010 5.804 5.888 5.528 5.846 2,628,758 +0.04(+0.72%)
Jul 29, 2010 5.879 6.030 5.578 5.804 2,855,994 +0.06(+1.02%)
Jul 28, 2010 5.746 6.047 5.620 5.746 4,430 -0.32(-5.24%)
Jul 27, 2010 6.473 6.490 6.005 6.063 9,553 -0.29(-4.61%)
Jul 26, 2010 6.155 6.356 6.030 6.356 2,721,169 +0.26(+4.25%)
Jul 23, 2010 5.729 6.097 5.637 6.097 3,894,582 +0.33(+5.81%)
Jul 22, 2010 5.670 5.804 5.595 5.762 4,986 +0.23(+4.24%)
Jul 21, 2010 5.737 5.804 5.453 5.528 2,482,634 -0.15(-2.65%)
Jul 20, 2010 5.252 5.704 5.168 5.679 2,353 +0.26(+4.78%)
Jul 19, 2010 5.419 5.503 5.152 5.419 2,859,979 +0.05(+0.93%)
Jul 16, 2010 5.369 5.704 5.344 5.369 5,271,834 -0.43(-7.36%)
Jul 15, 2010 5.729 5.812 5.520 5.796 4,056,226 +0.05(+0.87%)
Jul 14, 2010 5.804 5.863 5.645 5.746 976 -0.14(-2.41%)
Jul 13, 2010 5.888 5.930 5.620 5.888 26,792 +0.38(+6.83%)
Jul 12, 2010 5.587 5.712 5.444 5.511 4,352,982 -0.11(-1.93%)
Jul 09, 2010 5.620 5.628 5.219 5.620 3,315,510 +0.27(+5.00%)
Jul 08, 2010 5.352 5.520 5.177 5.352 13,942 +0.07(+1.27%)
Jul 07, 2010 4.934 5.302 4.918 5.286 14,019 +0.38(+7.67%)
Jul 06, 2010 4.909 5.327 4.834 4.909 13,406 -0.20(-3.93%)
Jul 02, 2010 5.110 5.478 5.064 5.110 4,386,622 -0.28(-5.27%)
Jul 01, 2010 5.419 5.486 4.909 5.394 8,505,556 +0.03(+0.62%)
Jun 30, 2010 5.361 5.578 5.068 5.361 60,361 +0.25(+4.91%)
Jun 29, 2010 5.219 5.227 5.001 5.110 78,113 -0.33(-6.14%)
Jun 25, 2010 5.444 5.645 5.265 5.444 9,482,408 +0.09(+1.72%)
Jun 24, 2010 5.352 5.729 5.327 5.352 64,605 -0.44(-7.65%)
Jun 23, 2010 5.971 5.971 5.628 5.796 5,576,856 -0.06(-1.00%)
Jun 22, 2010 5.854 6.256 5.854 5.854 37,008 -0.24(-3.98%)
Jun 21, 2010 6.749 6.749 6.022 6.097 6,619,645 -0.41(-6.30%)
Jun 18, 2010 6.507 6.900 6.456 6.507 6,589,776 -0.35(-5.12%)
Jun 17, 2010 6.858 7.343 6.490 6.858 685 +0.15(+2.24%)
Jun 16, 2010 6.732 6.900 6.624 6.707 5,400,547 -0.13(-1.96%)
Jun 15, 2010 6.841 6.883 6.607 6.841 13,301 +0.16(+2.38%)
Jun 14, 2010 6.590 7.054 6.582 6.682 6,215,721 +0.21(+3.23%)
Jun 11, 2010 6.256 6.490 6.130 6.473 3,925,886 +0.08(+1.31%)
Jun 10, 2010 6.389 6.389 6.072 6.389 18,520 +0.57(+9.77%)
Jun 09, 2010 5.963 6.364 5.737 5.821 6,334,051 -0.02(-0.29%)
Jun 08, 2010 5.863 6.055 5.654 5.838 6,804 +0.04(+0.72%)
Jun 07, 2010 6.356 6.523 5.779 5.796 5,910,468 -0.48(-7.60%)
Jun 04, 2010 6.272 6.791 6.147 6.272 8,657,041 -0.71(-10.18%)
Jun 03, 2010 6.983 7.117 6.523 6.983 9,389,000 +0.79(+12.69%)
Jun 02, 2010 6.197 6.356 5.980 6.197 3,623,304 +0.09(+1.51%)
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.