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 31, 2016 5.200 5.300 5.028 5.082 2,054,821 -0.13(-2.44%)
May 27, 2016 4.919 5.209 5.209 5.209 914,605 +0.26(+5.32%)
May 26, 2016 5.263 5.318 4.882 4.946 2,001,494 -0.27(-5.22%)
May 25, 2016 5.064 5.273 4.964 5.218 2,603,362 +0.14(+2.68%)
May 24, 2016 5.200 5.254 4.982 5.082 1,762,767 +0.11(+2.19%)
May 23, 2016 5.127 5.200 4.964 4.973 1,113,740 -0.15(-2.84%)
May 20, 2016 4.928 5.182 4.882 5.118 1,376,950 +0.20(+4.06%)
May 19, 2016 4.910 5.037 4.855 4.919 1,412,947 -0.02(-0.37%)
May 18, 2016 4.882 4.991 4.846 4.937 1,688,024 +0.02(+0.37%)
May 17, 2016 4.828 5.091 4.755 4.919 1,741,981 +0.09(+1.88%)
May 16, 2016 4.937 4.955 4.773 4.828 2,006,905 -0.07(-1.48%)
May 13, 2016 4.991 4.991 4.764 4.900 1,570,550 -0.11(-2.17%)
May 12, 2016 5.200 5.245 4.955 5.009 1,874,295 -0.16(-3.16%)
May 11, 2016 5.572 5.754 5.150 5.173 1,870,983 -0.48(-8.51%)
May 10, 2016 5.563 5.744 5.527 5.654 1,293,315 +0.09(+1.63%)
May 09, 2016 5.527 5.641 5.427 5.563 1,284,279 -0.02(-0.33%)
May 06, 2016 5.645 5.772 5.445 5.581 2,077,826 -0.06(-1.13%)
May 05, 2016 5.862 5.908 5.595 5.645 1,614,569 -0.20(-3.42%)
May 04, 2016 5.754 5.976 5.744 5.844 1,887,910 +0.06(+1.10%)
May 03, 2016 6.026 6.089 5.735 5.781 2,036,393 -0.33(-5.35%)
May 02, 2016 6.307 6.325 6.048 6.107 2,386,347 -0.15(-2.32%)
Apr 29, 2016 6.153 6.298 6.062 6.253 1,650,696 +0.14(+2.23%)
Apr 28, 2016 6.352 6.416 6.107 6.117 1,726,775 -0.30(-4.67%)
Apr 27, 2016 6.316 6.480 6.244 6.416 2,612,922 +0.09(+1.43%)
Apr 26, 2016 5.908 6.371 5.862 6.325 2,355,518 +0.45(+7.73%)
Apr 25, 2016 6.098 6.216 5.808 5.871 1,898,875 -0.24(-3.86%)
Apr 22, 2016 6.027 6.247 6.027 6.107 1,459,734 +0.09(+1.49%)
Apr 21, 2016 6.314 6.350 5.991 6.018 1,907,116 -0.25(-4.01%)
Apr 20, 2016 6.260 6.350 6.197 6.269 1,982,341 +0.02(+0.29%)
Apr 19, 2016 6.287 6.440 6.242 6.251 1,530,996 -0.04(-0.57%)
Apr 18, 2016 6.287 6.377 6.188 6.287 2,286,635 +0.01(+0.14%)
Apr 15, 2016 6.188 6.377 5.946 6.278 3,111,356 +0.07(+1.16%)
Apr 14, 2016 5.703 6.709 5.640 6.206 8,752,973 -0.39(-5.86%)
Apr 13, 2016 6.269 6.916 6.260 6.592 5,093,734 +0.35(+5.61%)
Apr 12, 2016 5.874 6.278 5.838 6.242 1,975,764 +0.38(+6.43%)
Apr 11, 2016 5.712 6.036 5.694 5.865 1,272,151 +0.22(+3.82%)
Apr 08, 2016 5.811 5.838 5.622 5.649 887,572 -0.11(-1.87%)
Apr 07, 2016 5.937 6.019 5.703 5.757 1,001,108 -0.18(-3.03%)
Apr 06, 2016 5.919 5.991 5.838 5.937 1,179,213 +0.03(+0.46%)
Apr 05, 2016 5.964 6.107 5.874 5.910 983,015 -0.12(-1.94%)
Apr 04, 2016 6.278 6.278 6.000 6.027 1,221,862 -0.24(-3.87%)
Apr 01, 2016 6.197 6.323 6.197 6.269 1,292,755 -0.03(-0.43%)
Mar 31, 2016 6.188 6.341 6.179 6.296 1,548,306 +0.11(+1.74%)
Mar 30, 2016 6.170 6.242 6.107 6.188 1,792,370 +0.09(+1.47%)
Mar 29, 2016 5.883 6.116 5.703 6.098 1,351,491 +0.22(+3.82%)
Mar 28, 2016 5.829 6.022 5.712 5.874 1,203,575 +0.07(+1.24%)
Mar 24, 2016 5.515 5.802 5.802 5.802 1,477,810 +0.21(+3.69%)
Mar 23, 2016 6.063 6.063 5.578 5.595 1,526,796 -0.50(-8.25%)
Mar 22, 2016 6.018 6.161 5.910 6.098 1,326,569 +0.01(+0.15%)
Mar 21, 2016 6.000 6.215 5.998 6.089 1,612,992 +0.08(+1.35%)
Mar 18, 2016 5.901 6.018 5.775 6.009 1,782,739 +0.14(+2.45%)
Mar 17, 2016 5.820 5.941 5.721 5.865 1,295,395 +0.05(+0.93%)
Mar 16, 2016 5.658 5.878 5.569 5.811 1,029,186 +0.13(+2.37%)
Mar 15, 2016 5.874 5.910 5.622 5.676 1,637,881 -0.22(-3.81%)
Mar 14, 2016 5.919 6.018 5.789 5.901 1,303,605 -0.02(-0.30%)
Mar 11, 2016 5.847 5.982 5.820 5.919 1,163,535 +0.16(+2.81%)
Mar 10, 2016 5.730 5.820 5.604 5.757 2,869,213 +0.06(+1.10%)
Mar 09, 2016 5.847 5.982 5.658 5.694 1,867,880 -0.11(-1.86%)
Mar 08, 2016 6.314 6.781 5.775 5.802 5,713,831 -0.56(-8.76%)
Mar 07, 2016 5.425 6.467 5.344 6.359 5,682,297 +1.44(+29.20%)
Mar 04, 2016 4.922 4.980 4.859 4.922 1,915,651 -0.01(-0.18%)
Mar 03, 2016 4.581 4.940 4.581 4.931 1,920,440 +0.32(+7.02%)
Mar 02, 2016 4.643 4.841 4.554 4.608 2,105,266 -0.06(-1.35%)
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.