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 (%)
May 31, 2005 14.08 14.14 13.87 14.04 1,538,164 +0.03(+0.24%)
May 27, 2005 14.06 14.47 13.94 14.01 577,768 +0.02(+0.12%)
May 26, 2005 13.80 14.01 13.72 13.99 534,005 +0.28(+2.01%)
May 25, 2005 13.84 13.89 13.72 13.72 645,086 -0.21(-1.50%)
May 24, 2005 13.87 13.92 13.74 13.92 580,398 -0.05(-0.36%)
May 23, 2005 13.80 13.98 13.79 13.97 1,666,942 +0.18(+1.27%)
May 20, 2005 13.82 13.83 13.60 13.80 1,033,693 -0.02(-0.12%)
May 19, 2005 13.57 13.84 13.55 13.82 984,071 +0.28(+2.10%)
May 18, 2005 13.21 13.53 13.21 13.53 691,002 +0.33(+2.47%)
May 17, 2005 12.84 13.22 12.80 13.21 740,504 +0.31(+2.40%)
May 16, 2005 12.75 13.00 12.70 12.90 807,584 +0.15(+1.18%)
May 13, 2005 12.92 12.98 12.75 12.75 1,337,524 -0.26(-1.99%)
May 12, 2005 12.96 13.06 12.85 13.00 969,005 +0.06(+0.45%)
May 11, 2005 12.92 12.98 12.78 12.95 745,526 +0.03(+0.19%)
May 10, 2005 12.80 12.95 12.65 12.92 1,046,368 -0.02(-0.13%)
May 09, 2005 13.00 13.04 12.85 12.94 641,021 -0.02(-0.13%)
May 06, 2005 13.38 13.38 12.90 12.95 963,624 -0.38(-2.88%)
May 05, 2005 12.88 13.36 12.88 13.34 2,981,987 +1.10(+9.02%)
May 04, 2005 12.34 12.34 12.12 12.24 1,094,077 -0.08(-0.68%)
May 03, 2005 11.98 12.45 11.93 12.32 2,155,989 +0.32(+2.65%)
May 02, 2005 12.21 12.26 11.96 12.00 1,191,288 -0.14(-1.17%)
Apr 29, 2005 12.38 12.38 12.05 12.14 818,943 -0.15(-1.22%)
Apr 28, 2005 12.46 12.53 12.29 12.29 1,535,414 -0.33(-2.65%)
Apr 27, 2005 12.71 12.71 12.54 12.63 1,301,652 -0.08(-0.66%)
Apr 26, 2005 12.89 12.96 12.65 12.71 705,350 -0.17(-1.30%)
Apr 25, 2005 12.92 13.13 12.85 12.88 824,563 -0.01(-0.07%)
Apr 22, 2005 13.18 13.18 12.83 12.89 651,663 -0.26(-1.97%)
Apr 21, 2005 13.26 13.26 13.14 13.15 672,707 +0.09(+0.70%)
Apr 20, 2005 13.33 13.38 13.05 13.05 1,065,499 -0.09(-0.70%)
Apr 19, 2005 13.63 13.65 13.13 13.15 1,473,476 -0.37(-2.72%)
Apr 18, 2005 13.11 13.55 13.11 13.52 1,258,009 +0.44(+3.39%)
Apr 15, 2005 13.48 13.50 13.05 13.07 1,670,410 -0.40(-2.98%)
Apr 14, 2005 13.75 13.82 13.41 13.47 742,178 -0.28(-2.01%)
Apr 13, 2005 13.83 13.93 13.71 13.75 460,110 -0.05(-0.36%)
Apr 12, 2005 13.82 13.88 13.61 13.80 854,695 +0.00(+0.00%)
Apr 11, 2005 14.03 14.08 13.76 13.80 850,988 -0.13(-0.90%)
Apr 08, 2005 14.21 14.21 13.71 13.92 2,070,376 -0.28(-2.00%)
Apr 07, 2005 14.27 14.50 14.13 14.21 4,175,787 -0.84(-5.56%)
Apr 06, 2005 15.59 15.63 15.04 15.05 1,445,257 -0.55(-3.54%)
Apr 05, 2005 15.22 15.64 15.17 15.60 919,383 +0.36(+2.36%)
Apr 04, 2005 15.10 15.30 14.98 15.24 780,919 +0.16(+1.05%)
Apr 01, 2005 15.37 15.42 14.89 15.08 777,571 -0.17(-1.10%)
Mar 31, 2005 15.22 15.27 14.98 15.25 879,924 +0.12(+0.77%)
Mar 30, 2005 14.95 15.22 14.89 15.13 1,058,325 +0.15(+1.01%)
Mar 29, 2005 15.29 15.32 14.90 14.98 1,431,865 -0.31(-2.02%)
Mar 28, 2005 15.45 15.63 15.21 15.29 1,040,987 -0.16(-1.03%)
Mar 24, 2005 15.56 15.66 15.42 15.45 723,525 -0.11(-0.70%)
Mar 23, 2005 15.51 15.67 15.47 15.56 415,629 +0.00(+0.00%)
Mar 22, 2005 15.72 15.89 15.53 15.56 610,530 -0.10(-0.64%)
Mar 21, 2005 15.61 15.75 15.51 15.66 382,388 -0.03(-0.16%)
Mar 18, 2005 15.70 15.88 15.55 15.68 495,862 -0.02(-0.11%)
Mar 17, 2005 15.83 15.85 15.62 15.70 467,045 -0.13(-0.85%)
Mar 16, 2005 16.25 16.25 15.77 15.83 1,006,670 -0.41(-2.52%)
Mar 15, 2005 16.03 16.25 16.03 16.24 659,794 +0.21(+1.30%)
Mar 14, 2005 16.10 16.24 15.96 16.03 579,083 -0.07(-0.42%)
Mar 11, 2005 15.89 16.31 15.64 16.10 2,782,662 +0.39(+2.50%)
Mar 10, 2005 15.63 15.81 15.48 15.71 755,331 +0.18(+1.19%)
Mar 09, 2005 15.36 15.56 15.26 15.52 1,440,714 +0.13(+0.81%)
Mar 08, 2005 15.42 15.46 15.29 15.40 1,056,292 -0.02(-0.11%)
Mar 07, 2005 15.29 15.42 15.25 15.41 858,999 +0.08(+0.49%)
Mar 04, 2005 15.47 15.65 15.30 15.34 942,341 -0.13(-0.81%)
Mar 03, 2005 15.08 15.60 15.01 15.46 1,609,429 -0.03(-0.22%)
Mar 02, 2005 15.72 15.82 15.48 15.50 654,054 -0.33(-2.11%)
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.