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 29, 2009 1.673 1.723 1.631 1.673 612,573 -0.03(-1.48%)
May 28, 2009 1.664 1.706 1.464 1.698 1,160,436 +0.08(+5.18%)
May 27, 2009 1.673 1.698 1.581 1.614 855,068 -0.07(-3.98%)
May 26, 2009 1.464 1.706 1.447 1.681 1,567,878 +0.21(+14.20%)
May 22, 2009 1.497 1.505 1.430 1.472 379,887 -0.02(-1.12%)
May 21, 2009 1.564 1.589 1.430 1.489 724,400 -0.11(-6.81%)
May 20, 2009 1.547 1.698 1.514 1.597 1,191,903 +0.07(+4.37%)
May 19, 2009 1.505 1.556 1.489 1.530 441,176 +0.02(+1.11%)
May 18, 2009 1.497 1.539 1.430 1.514 626,220 +0.05(+3.43%)
May 15, 2009 1.405 1.539 1.388 1.464 726,787 +0.06(+4.17%)
May 14, 2009 1.489 1.547 1.346 1.405 1,138,342 -0.08(-5.62%)
May 13, 2009 1.639 1.639 1.464 1.489 1,244,797 -0.23(-13.59%)
May 12, 2009 1.857 1.915 1.589 1.723 1,438,546 -0.13(-6.79%)
May 11, 2009 1.781 1.882 1.714 1.848 914,514 +0.00(+0.00%)
May 08, 2009 1.848 1.848 1.681 1.848 1,091,721 +0.13(+7.80%)
May 07, 2009 1.982 2.091 1.681 1.714 1,630,331 -0.16(-8.48%)
May 06, 2009 2.082 2.091 1.773 1.873 2,495,480 -0.03(-1.75%)
May 05, 2009 2.082 2.082 1.673 1.907 2,830,321 +0.23(+14.00%)
May 04, 2009 1.589 1.773 1.547 1.673 2,058,082 +0.09(+5.82%)
May 01, 2009 1.564 1.614 1.514 1.581 821,735 +0.02(+1.07%)
Apr 30, 2009 1.514 1.564 1.422 1.564 1,237,823 +0.07(+4.47%)
Apr 29, 2009 1.438 1.547 1.338 1.497 1,410,701 +0.07(+4.68%)
Apr 28, 2009 1.380 1.447 1.271 1.430 1,419,285 -0.02(-1.16%)
Apr 27, 2009 1.522 1.539 1.397 1.447 1,663,517 -0.13(-8.47%)
Apr 24, 2009 1.589 1.656 1.430 1.581 2,230,391 -0.01(-0.53%)
Apr 23, 2009 1.497 1.673 1.497 1.589 4,647,494 +0.11(+7.34%)
Apr 22, 2009 1.305 1.505 1.305 1.480 2,355,899 +0.19(+14.94%)
Apr 21, 2009 1.213 1.330 1.112 1.288 2,154,680 +0.06(+4.76%)
Apr 20, 2009 1.397 1.422 1.129 1.229 3,248,599 -0.19(-13.53%)
Apr 17, 2009 1.129 1.597 1.129 1.422 7,120,907 +0.24(+20.57%)
Apr 16, 2009 0.7945 1.229 0.7694 1.179 4,916,416 +0.39(+50.00%)
Apr 15, 2009 0.7945 0.8029 0.7527 0.7861 1,507,793 -0.02(-2.08%)
Apr 14, 2009 0.7276 0.8196 0.6320 0.8029 3,815,705 +0.08(+11.63%)
Apr 13, 2009 0.7025 0.7276 0.6189 0.7192 2,602,346 +0.01(+1.18%)
Apr 09, 2009 0.6737 0.7109 0.6281 0.7109 1,794,953 +0.09(+14.86%)
Apr 08, 2009 0.6440 0.7092 0.6022 0.6189 5,525,399 -0.01(-1.33%)
Apr 07, 2009 0.5352 0.6691 0.5018 0.6272 5,205,739 +0.09(+17.19%)
Apr 06, 2009 0.5269 0.5436 0.4851 0.5352 988,434 +0.00(+0.00%)
Apr 03, 2009 0.5352 0.5436 0.5018 0.5352 1,220,879 -0.03(-4.48%)
Apr 02, 2009 0.5286 0.5603 0.4934 0.5603 1,673,677 +0.08(+15.52%)
Apr 01, 2009 0.4600 0.5436 0.4516 0.4851 2,231,957 +0.02(+3.57%)
Mar 31, 2009 0.4516 0.4767 0.4265 0.4683 1,729,567 +0.04(+9.80%)
Mar 30, 2009 0.4934 0.4934 0.4182 0.4265 2,065,000 -0.18(-30.14%)
Mar 26, 2009 0.6189 0.6440 0.4600 0.6105 4,818,243 +0.01(+1.39%)
Mar 25, 2009 0.7284 0.7694 0.5029 0.6022 8,726,836 -0.06(-8.86%)
Mar 24, 2009 0.4014 0.8112 0.3768 0.6607 25,681,150 +0.16(+31.67%)
Mar 23, 2009 0.3807 0.5018 0.3429 0.5018 18,632,588 +0.37(+275.00%)
Mar 20, 2009 0.1422 0.1505 0.1254 0.1338 3,561,310 +0.01(+6.67%)
Mar 19, 2009 0.1505 0.1589 0.1154 0.1254 3,100,914 -0.01(-6.25%)
Mar 18, 2009 0.1079 0.1505 0.1004 0.1338 4,924,532 +0.03(+23.08%)
Mar 17, 2009 0.1004 0.1087 0.0920 0.1087 2,780,749 +0.01(+8.33%)
Mar 16, 2009 0.0922 0.1254 0.0920 0.1004 5,194,467 +0.01(+9.09%)
Mar 13, 2009 0.1087 0.1171 0.0836 0.0920 0 -0.02(-15.38%)
Mar 12, 2009 0.1087 0.1254 0.0836 0.1087 3,179,927 +0.01(+8.33%)
Mar 11, 2009 0.1338 0.1338 0.0920 0.1004 1,945,370 -0.03(-20.00%)
Mar 10, 2009 0.1505 0.1505 0.1171 0.1254 1,480,972 +0.00(+0.00%)
Mar 09, 2009 0.1254 0.1505 0.1254 0.1254 481,149 +0.00(+0.00%)
Mar 06, 2009 0.1505 0.1673 0.1254 0.1254 0 -0.02(-11.77%)
Mar 05, 2009 0.1840 0.1840 0.1338 0.1422 4,535,956 -0.05(-26.09%)
Mar 04, 2009 0.2091 0.2091 0.1673 0.1924 507,819 +0.03(+15.00%)
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.