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 30, 2019 4.310 4.650 4.310 4.380 78,300 +0.08(+1.86%)
Aug 29, 2019 4.130 4.390 4.130 4.300 74,042 +0.17(+4.12%)
Aug 28, 2019 4.040 4.190 3.941 4.130 44,325 +0.06(+1.47%)
Aug 27, 2019 4.250 4.340 3.916 4.070 53,148 -0.08(-1.93%)
Aug 26, 2019 4.050 4.300 3.760 4.150 86,293 +0.25(+6.41%)
Aug 23, 2019 4.720 4.720 3.860 3.900 148,200 -0.87(-18.24%)
Aug 22, 2019 3.980 4.840 3.930 4.770 329,536 +0.88(+22.62%)
Aug 21, 2019 3.730 3.920 3.630 3.890 98,764 +0.27(+7.46%)
Aug 20, 2019 3.600 3.720 3.380 3.620 53,924 +0.15(+4.32%)
Aug 19, 2019 3.600 3.770 3.421 3.470 90,567 +0.00(+0.00%)
Aug 16, 2019 3.330 3.524 3.220 3.470 94,700 +0.11(+3.27%)
Aug 15, 2019 3.540 3.605 3.210 3.360 104,755 -0.18(-5.08%)
Aug 14, 2019 3.690 3.690 3.350 3.540 77,963 -0.16(-4.32%)
Aug 13, 2019 3.460 3.750 3.370 3.700 128,802 +0.13(+3.64%)
Aug 12, 2019 3.650 3.800 3.470 3.570 89,645 -0.04(-1.11%)
Aug 09, 2019 3.910 3.990 3.350 3.610 138,200 -0.13(-3.48%)
Aug 08, 2019 3.680 3.850 3.490 3.740 96,139 +0.19(+5.35%)
Aug 07, 2019 3.480 3.650 3.280 3.550 111,077 -0.04(-1.11%)
Aug 06, 2019 3.110 3.690 3.110 3.590 176,007 +0.41(+12.89%)
Aug 05, 2019 3.380 3.380 3.040 3.180 112,447 -0.20(-5.92%)
Aug 02, 2019 3.590 3.630 3.320 3.380 177,700 -0.17(-4.79%)
Aug 01, 2019 3.800 3.855 3.520 3.550 127,374 -0.30(-7.79%)
Jul 31, 2019 4.190 4.190 3.490 3.850 407,979 -0.27(-6.55%)
Jul 30, 2019 4.200 4.200 3.910 4.120 234,910 -0.12(-2.83%)
Jul 29, 2019 4.310 4.400 4.030 4.240 171,312 -0.07(-1.62%)
Jul 26, 2019 4.220 4.445 4.070 4.310 154,800 +0.11(+2.62%)
Jul 25, 2019 4.310 4.400 3.910 4.200 176,148 -0.11(-2.55%)
Jul 24, 2019 5.000 5.295 4.100 4.310 607,128 -0.66(-13.28%)
Jul 23, 2019 4.650 5.090 4.410 4.970 615,140 +0.50(+11.19%)
Jul 22, 2019 3.930 4.731 3.820 4.470 1,090,927 +0.63(+16.41%)
Jul 19, 2019 4.210 4.210 3.800 3.840 418,900 -0.06(-1.54%)
Jul 18, 2019 4.660 4.660 3.880 3.900 427,161 -0.76(-16.31%)
Jul 17, 2019 5.260 5.307 4.650 4.660 282,334 -0.63(-11.91%)
Jul 16, 2019 5.900 5.950 5.260 5.290 332,930 -0.71(-11.83%)
Jul 15, 2019 6.250 6.250 5.920 6.000 183,164 -0.20(-3.23%)
Jul 12, 2019 6.370 6.410 6.120 6.200 105,300 -0.04(-0.64%)
Jul 11, 2019 6.400 6.410 6.080 6.240 129,392 -0.16(-2.50%)
Jul 10, 2019 6.400 6.670 6.150 6.400 206,227 -0.09(-1.39%)
Jul 09, 2019 6.430 6.655 6.230 6.490 130,555 -0.03(-0.46%)
Jul 08, 2019 6.330 6.620 6.280 6.520 135,865 +0.10(+1.56%)
Jul 05, 2019 6.240 6.645 6.210 6.420 225,500 +0.19(+3.05%)
Jul 03, 2019 6.760 6.830 6.216 6.230 194,300 -0.71(-10.23%)
Jul 02, 2019 7.490 7.490 6.800 6.940 325,015 -0.44(-5.96%)
Jul 01, 2019 7.780 7.780 7.350 7.380 256,964 -0.15(-1.99%)
Jun 28, 2019 7.830 8.340 7.255 7.530 707,800 -0.40(-5.04%)
Jun 27, 2019 6.710 8.500 6.700 7.930 537,199 -0.85(-9.68%)
Jun 26, 2019 8.410 9.160 7.950 8.780 396,369 +0.12(+1.39%)
Jun 25, 2019 7.680 9.360 7.670 8.660 510,809 +0.98(+12.76%)
Jun 24, 2019 10.60 10.60 7.360 7.680 995,284 -3.65(-32.22%)
Jun 21, 2019 10.36 11.33 9.510 11.33 307,400 +0.97(+9.36%)
Jun 20, 2019 11.99 13.14 9.714 10.36 446,474 +9.68(+1423.53%)
Jun 19, 2019 0.6900 0.7000 0.6600 0.6800 1,095,855 +0.00(+0.00%)
Jun 18, 2019 0.6500 0.6800 0.6466 0.6800 463,464 +0.03(+4.97%)
Jun 17, 2019 0.6560 0.6800 0.6118 0.6478 843,503 -0.03(-4.82%)
Jun 14, 2019 0.7242 0.7290 0.6500 0.6806 1,663,100 -0.04(-5.71%)
Jun 13, 2019 0.7200 0.7400 0.7100 0.7218 571,886 -0.01(-1.12%)
Jun 12, 2019 0.7200 0.7500 0.7000 0.7300 1,000,914 -0.00(-0.42%)
Jun 11, 2019 0.6850 0.7500 0.6550 0.7331 2,587,244 +0.05(+7.81%)
Jun 10, 2019 0.6500 0.6900 0.6300 0.6800 1,794,607 +0.05(+7.94%)
Jun 07, 2019 0.6206 0.6357 0.6062 0.6300 569,300 +0.02(+3.30%)
Jun 06, 2019 0.6300 0.6500 0.6045 0.6099 861,973 -0.03(-4.51%)
Jun 05, 2019 0.6600 0.6700 0.6044 0.6387 1,232,353 -0.02(-3.23%)
Jun 04, 2019 0.6200 0.6600 0.6000 0.6600 1,294,887 +0.06(+10.52%)
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.