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 (%)
Dec 29, 2017 4.071 4.071 4.071 0 -0.10(-2.36%)
Dec 28, 2017 4.149 4.179 4.100 4.169 1,462,805 +0.02(+0.47%)
Dec 27, 2017 4.228 4.238 4.130 4.149 1,100,409 -0.08(-1.86%)
Dec 26, 2017 4.267 4.395 4.208 4.228 1,460,086 -0.04(-0.92%)
Dec 22, 2017 4.159 4.297 4.090 4.267 1,729,881 +0.12(+2.84%)
Dec 21, 2017 4.228 4.238 4.149 4.149 1,470,938 -0.10(-2.31%)
Dec 20, 2017 4.100 4.267 4.095 4.248 2,731,944 +0.16(+3.85%)
Dec 19, 2017 4.071 4.198 4.031 4.090 2,855,537 +0.04(+0.97%)
Dec 18, 2017 4.071 4.130 4.022 4.051 2,929,695 +0.01(+0.24%)
Dec 15, 2017 4.071 4.179 3.992 4.041 5,808,713 -0.01(-0.24%)
Dec 14, 2017 4.159 4.198 3.943 4.051 17,488,136 -1.69(-29.45%)
Dec 13, 2017 5.408 5.821 5.388 5.742 7,367,892 +0.37(+6.96%)
Dec 12, 2017 5.221 5.477 5.192 5.369 2,655,935 +0.18(+3.41%)
Dec 11, 2017 5.142 5.290 5.083 5.192 1,723,477 +0.04(+0.76%)
Dec 08, 2017 5.133 5.211 5.093 5.152 1,001,587 +0.00(+0.00%)
Dec 07, 2017 4.975 5.162 4.956 1,458,450 +0.00(+0.00%)
Dec 06, 2017 5.044 5.074 4.956 4.975 866,607 -0.07(-1.36%)
Dec 05, 2017 5.074 5.103 4.897 5.044 1,568,815 -0.02(-0.39%)
Dec 04, 2017 4.965 5.152 4.946 5.064 1,156,197 +0.20(+4.04%)
Dec 01, 2017 4.798 4.892 4.680 4.867 1,194,404 +0.06(+1.23%)
Nov 30, 2017 4.956 5.113 4.754 4.808 1,287,821 -0.14(-2.78%)
Nov 29, 2017 4.729 5.024 4.729 4.946 1,752,476 +0.22(+4.57%)
Nov 28, 2017 4.425 4.749 4.425 4.729 1,131,046 +0.30(+6.89%)
Nov 27, 2017 4.395 4.577 4.395 4.425 853,826 +0.05(+1.12%)
Nov 24, 2017 4.493 4.503 4.375 4.375 718,115 -0.12(-2.63%)
Nov 22, 2017 4.395 4.552 4.395 4.493 651,160 +0.12(+2.70%)
Nov 21, 2017 4.395 4.425 4.336 4.375 555,241 -0.01(-0.22%)
Nov 20, 2017 4.395 4.444 4.366 4.385 681,723 -0.05(-1.11%)
Nov 17, 2017 4.326 4.503 4.297 4.434 834,952 +0.11(+2.50%)
Nov 16, 2017 4.238 4.336 4.139 4.326 765,007 +0.14(+3.29%)
Nov 15, 2017 4.159 4.228 4.076 4.189 1,045,281 +0.01(+0.24%)
Nov 14, 2017 4.208 4.326 4.154 4.179 795,913 -0.07(-1.62%)
Nov 13, 2017 4.316 4.346 4.218 4.248 693,698 -0.07(-1.59%)
Nov 10, 2017 4.238 4.405 4.208 4.316 1,044,095 +0.08(+1.86%)
Nov 09, 2017 4.110 4.326 4.110 4.238 1,403,539 +0.12(+2.86%)
Nov 08, 2017 4.090 4.169 4.071 4.120 976,497 +0.00(+0.00%)
Nov 07, 2017 4.208 4.248 4.080 4.120 1,999,365 -0.06(-1.41%)
Nov 06, 2017 4.189 4.208 4.090 4.179 1,233,888 +0.00(+0.00%)
Nov 03, 2017 4.228 4.297 4.179 4.179 892,255 -0.08(-1.85%)
Nov 02, 2017 4.130 4.287 4.071 4.257 1,103,221 +0.14(+3.34%)
Nov 01, 2017 4.120 4.169 4.051 4.120 1,079,470 +0.03(+0.72%)
Oct 31, 2017 4.169 4.218 4.061 4.090 1,114,506 -0.07(-1.65%)
Oct 30, 2017 4.316 4.316 4.139 4.159 1,657,101 -0.18(-4.08%)
Oct 27, 2017 4.307 4.336 4.228 4.336 1,535,019 -0.02(-0.45%)
Oct 26, 2017 4.297 4.356 4.262 4.356 1,052,127 +0.06(+1.37%)
Oct 25, 2017 4.287 4.326 4.190 4.297 1,056,732 +0.02(+0.46%)
Oct 24, 2017 4.277 4.356 4.257 4.277 954,836 +0.04(+0.93%)
Oct 23, 2017 4.267 4.366 4.238 4.238 1,256,050 -0.06(-1.37%)
Oct 20, 2017 4.189 4.356 4.179 4.297 1,778,951 +0.16(+3.80%)
Oct 19, 2017 4.169 4.248 4.100 4.139 1,299,715 -0.11(-2.55%)
Oct 18, 2017 4.208 4.297 4.149 4.248 1,286,782 +0.08(+1.89%)
Oct 17, 2017 4.110 4.198 4.051 4.169 1,626,660 +0.07(+1.68%)
Oct 16, 2017 4.120 4.149 4.013 4.100 1,659,659 +0.02(+0.47%)
Oct 13, 2017 3.965 4.110 3.945 4.081 2,300,769 +0.14(+3.43%)
Oct 12, 2017 3.965 4.003 3.887 3.945 1,918,042 -0.06(-1.45%)
Oct 11, 2017 4.003 4.028 3.945 4.003 1,811,705 -0.01(-0.24%)
Oct 10, 2017 3.994 4.050 3.974 4.013 1,213,247 +0.03(+0.73%)
Oct 09, 2017 4.032 4.032 3.955 3.984 2,410,264 -0.01(-0.24%)
Oct 06, 2017 4.013 4.052 3.955 3.994 2,917,409 -0.02(-0.48%)
Oct 05, 2017 4.081 4.081 3.984 4.013 2,031,694 -0.05(-1.19%)
Oct 04, 2017 4.274 4.274 3.984 4.061 3,836,957 -0.17(-4.11%)
Oct 03, 2017 4.149 4.245 4.081 4.236 2,617,313 +0.08(+1.86%)
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.