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, 2008 6.105 6.122 5.904 6.030 982,420 -0.10(-1.64%)
May 29, 2008 5.804 6.205 5.796 6.130 1,309,350 +0.28(+4.86%)
May 28, 2008 5.896 5.980 5.779 5.846 1,436,606 -0.08(-1.41%)
May 27, 2008 6.088 6.197 5.712 5.930 2,864,163 -0.21(-3.41%)
May 26, 2008 6.189 6.289 6.114 6.139 0 +0.00(+0.00%)
May 23, 2008 6.189 6.289 6.114 6.139 1,492,936 -0.10(-1.61%)
May 22, 2008 6.072 6.314 6.030 6.239 1,775,527 +0.18(+2.90%)
May 21, 2008 6.348 6.373 5.955 6.063 2,036,638 -0.28(-4.48%)
May 20, 2008 6.339 6.507 6.147 6.348 1,487,383 -0.08(-1.30%)
May 19, 2008 6.749 6.808 6.381 6.431 1,747,701 -0.31(-4.59%)
May 16, 2008 6.774 6.875 6.548 6.741 1,443,966 -0.07(-0.98%)
May 15, 2008 6.632 6.900 6.381 6.808 3,111,953 +0.15(+2.26%)
May 14, 2008 6.306 6.716 6.306 6.657 1,378,073 +0.35(+5.57%)
May 13, 2008 6.389 6.465 6.147 6.306 1,076,977 -0.08(-1.31%)
May 12, 2008 6.289 6.465 6.239 6.389 1,181,309 +0.09(+1.46%)
May 09, 2008 6.022 6.323 5.963 6.298 748,722 +0.28(+4.58%)
May 08, 2008 6.038 6.172 5.971 6.022 1,202,961 -0.05(-0.83%)
May 07, 2008 6.306 6.448 6.038 6.072 1,226,023 -0.24(-3.84%)
May 06, 2008 6.373 6.540 6.105 6.314 1,568,281 -0.10(-1.56%)
May 05, 2008 6.682 6.682 6.364 6.415 1,079,665 -0.21(-3.16%)
May 02, 2008 6.891 6.900 6.557 6.624 1,347,009 -0.22(-3.18%)
May 01, 2008 6.465 6.866 6.431 6.841 2,913,963 +0.32(+4.87%)
Apr 30, 2008 6.565 6.707 6.348 6.523 1,966,007 -0.01(-0.13%)
Apr 29, 2008 6.699 6.732 6.507 6.532 2,008,251 -0.08(-1.26%)
Apr 28, 2008 6.465 6.691 6.364 6.615 987,407 +0.08(+1.15%)
Apr 25, 2008 6.565 6.665 6.356 6.540 1,192,744 +0.00(+0.00%)
Apr 24, 2008 6.289 6.565 6.088 6.540 2,482,611 +0.29(+4.69%)
Apr 23, 2008 6.473 6.523 6.222 6.247 1,773,070 -0.21(-3.24%)
Apr 22, 2008 6.465 6.532 6.306 6.456 1,914,961 -0.05(-0.77%)
Apr 21, 2008 6.515 6.565 6.172 6.507 1,469,792 +0.05(+0.78%)
Apr 18, 2008 6.691 6.707 6.389 6.456 3,394,747 -0.10(-1.53%)
Apr 17, 2008 6.473 6.774 6.364 6.557 3,142,764 +0.04(+0.64%)
Apr 16, 2008 6.389 6.565 6.239 6.515 3,008,308 +0.24(+3.87%)
Apr 15, 2008 6.565 6.599 6.047 6.272 3,827,754 -0.26(-3.97%)
Apr 14, 2008 6.197 6.573 6.080 6.532 4,103,347 +0.30(+4.83%)
Apr 11, 2008 6.214 6.348 6.055 6.231 4,854,019 -0.08(-1.19%)
Apr 10, 2008 6.063 6.356 5.628 6.306 11,164,049 +0.54(+9.43%)
Apr 09, 2008 5.996 6.272 5.662 5.762 4,591,959 -0.27(-4.44%)
Apr 08, 2008 6.114 6.147 5.980 6.030 2,229,470 -0.12(-1.90%)
Apr 07, 2008 6.063 6.398 5.938 6.147 3,634,055 +0.07(+1.10%)
Apr 04, 2008 6.130 6.189 5.971 6.080 4,544,509 -0.03(-0.55%)
Apr 03, 2008 5.896 6.180 5.695 6.114 4,008,884 +0.18(+2.96%)
Apr 02, 2008 5.746 6.063 5.645 5.938 4,594,287 +0.17(+2.90%)
Apr 01, 2008 5.545 5.812 5.386 5.771 7,312,533 +0.52(+9.87%)
Mar 31, 2008 5.043 5.386 4.968 5.252 2,610,492 +0.28(+5.72%)
Mar 28, 2008 5.194 5.260 4.968 4.968 2,259,070 -0.23(-4.35%)
Mar 27, 2008 5.361 5.361 4.984 5.194 3,293,309 +0.00(+0.00%)
Mar 26, 2008 5.503 5.511 5.068 5.194 3,053,069 -0.36(-6.48%)
Mar 25, 2008 5.152 5.612 4.934 5.553 4,100,520 +0.46(+9.03%)
Mar 24, 2008 5.001 5.219 4.951 5.093 1,920,004 +0.16(+3.22%)
Mar 21, 2008 4.800 4.968 4.583 4.934 3,420,030 +0.00(+0.00%)
Mar 20, 2008 4.800 4.968 4.583 4.934 3,420,030 +0.44(+9.87%)
Mar 19, 2008 4.616 4.767 4.458 4.491 2,061,480 -0.11(-2.36%)
Mar 18, 2008 4.274 4.600 4.223 4.600 1,829,296 +0.43(+10.22%)
Mar 17, 2008 4.140 4.307 4.023 4.173 2,024,538 -0.22(-4.95%)
Mar 14, 2008 4.466 4.516 4.182 4.391 2,209,881 -0.03(-0.57%)
Mar 13, 2008 4.257 4.466 4.115 4.416 1,736,137 +0.13(+2.92%)
Mar 12, 2008 4.533 4.658 4.257 4.290 1,752,878 -0.21(-4.65%)
Mar 11, 2008 4.232 4.516 4.102 4.499 3,464,784 +0.39(+9.57%)
Mar 10, 2008 4.391 4.483 4.081 4.106 2,774,340 -0.25(-5.76%)
Mar 07, 2008 4.399 4.616 4.249 4.357 2,636,922 -0.13(-2.80%)
Mar 06, 2008 4.608 4.683 4.474 4.483 3,174,873 -0.15(-3.25%)
Mar 05, 2008 4.683 4.792 4.550 4.633 2,820,314 -0.08(-1.60%)
Mar 04, 2008 4.558 4.742 4.458 4.708 3,658,005 +0.10(+2.18%)
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.