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 (%)
May 30, 2014 15.15 15.26 14.97 15.06 1,853,599 -0.05(-0.34%)
May 29, 2014 15.27 15.39 15.06 15.11 855,321 -0.12(-0.79%)
May 28, 2014 15.52 15.56 15.22 15.23 1,178,911 -0.28(-1.82%)
May 27, 2014 15.37 15.54 15.29 15.51 2,035,751 +0.19(+1.23%)
May 23, 2014 15.13 15.33 15.33 15.33 1,544,388 +0.21(+1.41%)
May 22, 2014 14.87 15.13 14.80 15.11 1,531,866 +0.33(+2.26%)
May 21, 2014 14.97 15.04 14.67 14.78 900,360 -0.07(-0.46%)
May 20, 2014 15.26 15.26 14.72 14.85 1,409,971 -0.42(-2.75%)
May 19, 2014 15.15 15.27 14.97 15.27 849,210 +0.09(+0.62%)
May 16, 2014 15.04 15.24 15.01 15.17 1,433,431 +0.09(+0.62%)
May 15, 2014 15.27 15.27 14.62 15.08 2,593,646 -0.19(-1.23%)
May 14, 2014 15.74 15.78 15.27 15.27 1,419,201 -0.49(-3.09%)
May 13, 2014 15.76 15.94 15.62 15.75 1,311,876 +0.00(+0.00%)
May 12, 2014 15.43 15.78 15.42 15.75 1,667,237 +0.37(+2.39%)
May 09, 2014 15.23 15.57 15.21 15.39 2,135,942 +0.10(+0.67%)
May 08, 2014 15.14 15.60 15.11 15.28 1,473,459 +0.17(+1.13%)
May 07, 2014 15.36 15.47 14.97 15.11 1,342,564 -0.27(-1.72%)
May 06, 2014 15.71 15.75 15.28 15.38 2,105,605 -0.35(-2.23%)
May 05, 2014 15.57 15.83 15.39 15.73 1,943,050 +0.08(+0.49%)
May 02, 2014 15.62 15.82 15.55 15.65 1,166,117 +0.02(+0.11%)
May 01, 2014 15.64 15.84 15.54 15.63 1,486,555 +0.02(+0.11%)
Apr 30, 2014 15.46 15.68 15.33 15.62 2,346,416 +0.06(+0.38%)
Apr 29, 2014 15.80 15.88 15.52 15.56 2,164,097 -0.21(-1.36%)
Apr 28, 2014 15.16 15.84 15.16 15.77 3,618,514 +0.65(+4.30%)
Apr 25, 2014 15.22 15.29 15.09 15.12 2,039,278 -0.10(-0.67%)
Apr 24, 2014 15.17 15.28 15.03 15.22 1,408,778 +0.09(+0.62%)
Apr 23, 2014 15.33 15.44 15.11 15.13 1,673,441 -0.21(-1.39%)
Apr 22, 2014 15.39 15.42 15.23 15.34 2,567,340 +0.03(+0.22%)
Apr 21, 2014 15.27 15.50 15.15 15.31 1,800,186 +0.10(+0.67%)
Apr 17, 2014 15.43 15.21 15.21 15.21 2,569,487 -0.22(-1.44%)
Apr 16, 2014 15.73 15.80 15.34 15.43 2,484,672 -0.25(-1.58%)
Apr 15, 2014 15.83 15.98 15.38 15.67 3,968,445 +0.51(+3.37%)
Apr 14, 2014 15.27 15.38 15.02 15.16 1,984,244 +0.01(+0.06%)
Apr 11, 2014 15.27 15.62 14.84 15.15 3,460,414 -0.36(-2.31%)
Apr 10, 2014 16.51 16.53 15.45 15.51 6,790,291 -0.02(-0.11%)
Apr 09, 2014 15.65 15.66 15.39 15.53 3,481,082 -0.04(-0.27%)
Apr 08, 2014 14.98 15.71 14.91 15.57 3,566,502 +0.55(+3.69%)
Apr 07, 2014 15.38 15.47 14.76 15.02 3,396,261 -0.45(-2.92%)
Apr 04, 2014 16.07 16.10 15.38 15.47 2,908,157 -0.46(-2.89%)
Apr 03, 2014 16.07 16.19 15.88 15.93 1,495,728 -0.08(-0.48%)
Apr 02, 2014 16.00 16.14 15.94 16.01 2,553,170 -0.01(-0.05%)
Apr 01, 2014 16.12 16.22 15.96 16.02 2,262,559 -0.08(-0.48%)
Mar 31, 2014 16.14 16.22 16.02 16.09 1,419,097 +0.02(+0.11%)
Mar 28, 2014 15.89 16.23 15.89 16.08 845,917 +0.23(+1.45%)
Mar 27, 2014 15.76 16.01 15.73 15.85 1,319,160 +0.09(+0.54%)
Mar 26, 2014 16.52 16.52 15.72 15.76 2,576,571 -0.65(-3.95%)
Mar 25, 2014 16.62 16.83 16.34 16.41 939,382 -0.13(-0.77%)
Mar 24, 2014 16.83 16.83 16.30 16.54 1,543,033 -0.26(-1.52%)
Mar 21, 2014 16.48 16.90 16.48 16.79 2,469,499 +0.32(+1.91%)
Mar 20, 2014 16.49 16.71 16.38 16.48 1,468,858 -0.10(-0.62%)
Mar 19, 2014 16.80 17.00 16.48 16.58 1,167,129 -0.21(-1.27%)
Mar 18, 2014 16.42 16.87 16.36 16.79 1,251,727 +0.36(+2.18%)
Mar 17, 2014 16.54 16.71 16.42 16.43 1,530,285 -0.06(-0.36%)
Mar 14, 2014 16.20 16.58 16.20 16.49 1,000,282 +0.22(+1.36%)
Mar 13, 2014 16.48 16.67 16.27 16.27 1,708,150 -0.11(-0.68%)
Mar 12, 2014 16.19 16.51 16.07 16.38 1,168,117 +0.11(+0.68%)
Mar 11, 2014 16.43 16.54 16.25 16.27 884,106 -0.15(-0.93%)
Mar 10, 2014 16.33 16.45 16.28 16.42 1,278,391 +0.02(+0.10%)
Mar 07, 2014 16.65 16.66 16.37 16.41 1,541,815 -0.13(-0.77%)
Mar 06, 2014 16.42 16.67 16.36 16.54 1,219,898 +0.09(+0.52%)
Mar 05, 2014 16.59 16.59 16.30 16.45 1,308,372 -0.14(-0.87%)
Mar 04, 2014 16.45 16.74 16.31 16.60 1,717,807 +0.25(+1.51%)
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.