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 (%)
Nov 30, 2016 5.970 6.000 5.520 5.590 2,603,096 -0.35(-5.89%)
Nov 29, 2016 5.860 6.180 5.831 5.940 2,086,499 +0.09(+1.54%)
Nov 28, 2016 6.080 6.120 5.790 5.850 2,180,400 -0.25(-4.10%)
Nov 25, 2016 6.290 6.341 6.060 6.100 870,429 -0.14(-2.24%)
Nov 23, 2016 6.240 6.240 6.240 0 +0.03(+0.48%)
Nov 22, 2016 5.920 6.285 5.900 6.210 4,556,921 +0.37(+6.34%)
Nov 21, 2016 5.890 5.890 5.635 5.840 1,504,076 +0.05(+0.86%)
Nov 18, 2016 5.780 5.910 5.690 5.790 1,201,379 +0.03(+0.52%)
Nov 17, 2016 5.980 5.980 5.710 5.760 1,781,323 -0.21(-3.52%)
Nov 16, 2016 5.660 6.015 5.630 5.970 4,420,316 +0.34(+6.04%)
Nov 15, 2016 5.690 5.735 5.480 5.630 3,642,268 +0.36(+6.83%)
Nov 14, 2016 5.260 5.510 5.250 5.270 2,021,935 +0.04(+0.76%)
Nov 11, 2016 5.040 5.260 4.915 5.230 2,446,147 +0.16(+3.16%)
Nov 10, 2016 4.850 5.150 4.820 5.070 2,550,010 +0.27(+5.63%)
Nov 09, 2016 4.380 4.810 4.300 4.800 2,451,979 +0.25(+5.49%)
Nov 08, 2016 4.520 4.620 4.350 4.550 1,642,720 -0.01(-0.22%)
Nov 07, 2016 4.470 4.670 4.470 4.560 3,845,821 +0.20(+4.59%)
Nov 04, 2016 4.280 4.590 4.210 4.360 1,377,359 +0.10(+2.35%)
Nov 03, 2016 4.340 4.355 4.220 4.260 1,199,911 -0.04(-0.93%)
Nov 02, 2016 4.240 4.350 4.220 4.300 820,045 +0.06(+1.42%)
Nov 01, 2016 4.290 4.350 4.120 4.240 1,923,403 -0.07(-1.62%)
Oct 31, 2016 4.420 4.460 4.260 4.310 1,633,211 -0.11(-2.49%)
Oct 28, 2016 4.370 4.550 4.370 4.420 1,017,912 +0.05(+1.14%)
Oct 27, 2016 4.520 4.540 4.350 4.370 1,168,558 -0.15(-3.32%)
Oct 26, 2016 4.470 4.560 4.420 4.520 1,028,560 -0.02(-0.44%)
Oct 25, 2016 4.600 4.650 4.450 4.540 1,468,231 -0.10(-2.16%)
Oct 24, 2016 4.590 4.650 4.510 4.640 1,429,785 +0.09(+1.98%)
Oct 21, 2016 4.410 4.600 4.410 4.550 1,202,795 +0.08(+1.79%)
Oct 20, 2016 4.470 4.530 4.380 4.470 2,064,299 -0.04(-0.89%)
Oct 19, 2016 4.410 4.520 4.315 4.510 2,475,498 +0.11(+2.50%)
Oct 18, 2016 4.200 4.470 4.170 4.400 3,303,329 +0.24(+5.77%)
Oct 17, 2016 4.240 4.315 4.060 4.160 2,260,557 -0.19(-4.37%)
Oct 14, 2016 4.300 4.420 4.200 4.350 5,203,484 +0.08(+1.87%)
Oct 13, 2016 4.350 4.400 4.230 4.270 2,191,114 -0.09(-2.06%)
Oct 12, 2016 4.410 4.465 4.350 4.360 1,811,137 -0.04(-0.91%)
Oct 11, 2016 4.580 4.610 4.380 4.400 2,273,116 -0.18(-3.93%)
Oct 10, 2016 4.570 4.700 4.550 4.580 1,372,888 +0.05(+1.10%)
Oct 07, 2016 4.550 4.620 4.460 4.530 1,520,875 +0.00(+0.00%)
Oct 06, 2016 4.680 4.700 4.510 4.530 2,381,178 -0.13(-2.79%)
Oct 05, 2016 4.430 4.670 4.420 4.660 2,860,081 +0.27(+6.15%)
Oct 04, 2016 4.340 4.430 4.310 4.390 1,267,736 +0.08(+1.86%)
Oct 03, 2016 4.310 4.360 4.230 4.310 1,600,392 +0.07(+1.65%)
Sep 30, 2016 4.440 4.500 4.200 4.240 4,421,295 -0.23(-5.15%)
Sep 29, 2016 4.570 4.880 4.445 4.470 13,498,328 +0.20(+4.68%)
Sep 28, 2016 4.320 4.320 4.210 4.270 3,876,443 +0.09(+2.15%)
Sep 27, 2016 4.080 4.210 4.078 4.180 2,415,119 +0.07(+1.70%)
Sep 26, 2016 4.360 4.390 4.090 4.110 1,944,522 -0.25(-5.73%)
Sep 23, 2016 4.260 4.380 4.260 4.360 1,000,422 +0.10(+2.35%)
Sep 22, 2016 4.150 4.280 4.150 4.260 1,562,586 +0.16(+3.90%)
Sep 21, 2016 4.160 4.180 4.050 4.100 2,225,441 -0.02(-0.49%)
Sep 20, 2016 4.250 4.330 4.120 4.120 3,674,460 +0.02(+0.49%)
Sep 19, 2016 4.110 4.180 4.010 4.100 2,088,177 +0.00(+0.00%)
Sep 16, 2016 4.000 4.120 3.985 4.100 2,498,085 +0.09(+2.24%)
Sep 15, 2016 3.910 4.190 3.910 4.010 2,038,285 +0.08(+2.04%)
Sep 14, 2016 3.950 4.030 3.840 3.930 2,490,135 -0.01(-0.25%)
Sep 13, 2016 3.900 3.970 3.870 3.940 2,682,757 +0.02(+0.51%)
Sep 12, 2016 3.840 3.940 3.730 3.920 4,330,610 +0.08(+2.08%)
Sep 09, 2016 4.080 4.120 3.810 3.840 7,175,866 -0.24(-5.88%)
Sep 08, 2016 4.060 4.190 3.900 4.080 22,156,456 -0.72(-15.00%)
Sep 07, 2016 4.660 4.810 4.610 4.800 2,981,873 +0.15(+3.23%)
Sep 06, 2016 4.590 4.700 4.490 4.650 1,136,470 +0.09(+1.97%)
Sep 02, 2016 4.450 4.560 4.560 4.560 1,716,600 +0.14(+3.17%)
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.