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, 2006 7.050 7.176 6.967 7.100 2,767,955 +0.10(+1.43%)
May 30, 2006 7.184 7.268 6.967 7.000 1,704,010 -0.18(-2.56%)
May 26, 2006 7.092 7.243 7.059 7.184 1,873,203 +0.15(+2.14%)
May 25, 2006 6.833 7.059 6.757 7.033 1,597,352 +0.28(+4.21%)
May 24, 2006 6.757 6.816 6.691 6.749 1,362,275 +0.00(+0.00%)
May 23, 2006 6.933 6.941 6.749 6.749 1,348,644 -0.11(-1.59%)
May 22, 2006 6.732 6.922 6.615 6.858 1,827,168 +0.04(+0.61%)
May 19, 2006 6.916 6.933 6.699 6.816 1,635,376 -0.09(-1.33%)
May 18, 2006 6.983 7.067 6.908 6.908 1,516,880 -0.03(-0.48%)
May 17, 2006 6.900 6.967 6.799 6.941 2,188,632 +0.04(+0.61%)
May 16, 2006 7.075 7.109 6.858 6.900 1,108,903 -0.18(-2.48%)
May 15, 2006 6.992 7.109 6.983 7.075 1,972,327 +0.03(+0.48%)
May 12, 2006 7.268 7.268 7.000 7.042 2,502,267 -0.23(-3.11%)
May 11, 2006 7.385 7.393 7.125 7.268 2,347,542 -0.12(-1.59%)
May 10, 2006 7.443 7.552 7.376 7.385 1,737,250 -0.06(-0.79%)
May 09, 2006 7.544 7.577 7.427 7.443 1,862,920 -0.07(-0.89%)
May 08, 2006 7.569 7.636 7.468 7.510 2,634,154 -0.02(-0.22%)
May 05, 2006 7.502 7.585 7.368 7.527 5,391,468 +0.00(+0.00%)
May 04, 2006 8.924 8.924 7.493 7.527 12,192,202 -1.61(-17.58%)
May 03, 2006 9.200 9.283 9.041 9.133 1,418,593 -0.04(-0.46%)
May 02, 2006 9.576 9.618 8.999 9.174 3,609,019 -0.30(-3.18%)
May 01, 2006 9.935 9.935 9.450 9.476 3,252,338 -0.62(-6.13%)
Apr 28, 2006 10.24 10.25 10.08 10.09 1,178,972 -0.13(-1.23%)
Apr 27, 2006 10.24 10.35 10.06 10.22 1,770,850 -0.02(-0.16%)
Apr 26, 2006 10.05 10.40 10.05 10.24 1,160,558 +0.17(+1.66%)
Apr 25, 2006 10.20 10.29 10.04 10.07 2,150,608 -0.13(-1.31%)
Apr 24, 2006 10.35 10.38 10.09 10.20 1,387,385 -0.17(-1.61%)
Apr 21, 2006 10.83 10.83 10.19 10.37 1,103,523 -0.21(-1.98%)
Apr 20, 2006 10.75 10.96 10.56 10.58 2,466,276 +0.06(+0.56%)
Apr 19, 2006 10.25 10.54 10.04 10.52 3,645,966 +0.32(+3.11%)
Apr 18, 2006 10.09 10.30 10.01 10.20 1,756,740 +0.18(+1.84%)
Apr 17, 2006 10.04 10.05 9.902 10.02 1,133,296 +0.01(+0.08%)
Apr 13, 2006 10.03 10.04 9.869 10.01 896,904 -0.02(-0.17%)
Apr 12, 2006 10.00 10.09 9.584 10.03 2,743,562 +0.03(+0.25%)
Apr 11, 2006 10.37 10.39 9.986 10.00 1,165,819 -0.22(-2.13%)
Apr 10, 2006 10.45 10.58 10.19 10.22 1,637,169 -0.08(-0.73%)
Apr 07, 2006 10.33 10.50 10.15 10.30 2,080,539 -0.23(-2.15%)
Apr 06, 2006 9.492 11.08 9.492 10.52 6,563,625 +0.59(+5.98%)
Apr 05, 2006 9.609 10.03 9.534 9.927 2,254,755 +0.40(+4.21%)
Apr 04, 2006 9.367 9.559 9.225 9.526 1,581,090 +0.23(+2.52%)
Apr 03, 2006 9.710 9.726 9.225 9.292 2,326,498 -0.42(-4.31%)
Mar 31, 2006 9.743 9.785 9.601 9.710 1,294,119 -0.04(-0.43%)
Mar 30, 2006 9.869 9.885 9.676 9.752 1,521,065 -0.03(-0.34%)
Mar 29, 2006 10.01 10.01 9.634 9.785 1,170,004 +0.04(+0.43%)
Mar 28, 2006 9.935 9.969 9.668 9.743 1,715,847 -0.20(-2.02%)
Mar 27, 2006 10.01 10.11 9.860 9.944 1,466,661 -0.03(-0.25%)
Mar 24, 2006 10.04 10.09 9.852 9.969 904,795 -0.03(-0.25%)
Mar 23, 2006 9.969 10.22 9.902 9.994 2,379,348 +0.13(+1.27%)
Mar 22, 2006 9.450 10.02 9.409 9.869 2,218,166 +0.47(+4.98%)
Mar 21, 2006 9.425 9.584 9.375 9.400 848,955 -0.07(-0.71%)
Mar 20, 2006 9.676 9.685 9.434 9.467 2,235,982 -0.25(-2.58%)
Mar 17, 2006 9.501 9.852 9.387 9.718 3,042,371 +0.28(+3.01%)
Mar 16, 2006 9.467 9.593 9.300 9.434 3,362,343 +0.05(+0.53%)
Mar 15, 2006 9.409 9.467 9.258 9.384 3,448,435 +0.02(+0.18%)
Mar 14, 2006 9.241 9.459 9.082 9.367 2,717,615 +0.17(+1.82%)
Mar 13, 2006 8.865 9.233 8.832 9.200 3,339,146 +0.48(+5.47%)
Mar 10, 2006 8.447 8.723 8.305 8.723 2,382,696 +0.28(+3.27%)
Mar 09, 2006 8.589 8.622 8.363 8.447 1,693,607 -0.14(-1.66%)
Mar 08, 2006 8.606 8.689 8.489 8.589 1,883,366 -0.02(-0.19%)
Mar 07, 2006 8.413 8.606 8.380 8.606 1,388,461 +0.15(+1.78%)
Mar 06, 2006 8.363 8.539 8.363 8.455 962,309 +0.01(+0.10%)
Mar 03, 2006 8.397 8.597 8.363 8.447 973,429 -0.14(-1.66%)
Mar 02, 2006 8.781 8.790 8.372 8.589 2,311,671 -0.23(-2.65%)
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.