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 28, 2010 6.649 6.958 6.624 6.649 4,220,445 -0.16(-2.33%)
May 27, 2010 6.599 6.808 6.540 6.808 3,014,180 +0.48(+7.53%)
May 26, 2010 6.331 6.757 6.197 6.331 4,994 +0.11(+1.75%)
May 25, 2010 5.812 6.247 5.578 6.222 16,588 +0.11(+1.78%)
May 24, 2010 6.314 6.431 6.097 6.114 3,608,237 -0.22(-3.43%)
May 21, 2010 5.545 6.548 5.528 6.331 8,354,682 +0.56(+9.71%)
May 20, 2010 5.729 6.047 5.679 5.771 836 -0.46(-7.38%)
May 19, 2010 6.264 6.557 6.063 6.231 4,239,139 -0.09(-1.46%)
May 18, 2010 6.757 6.900 6.272 6.323 7,561 -0.28(-4.18%)
May 17, 2010 6.883 6.933 6.314 6.599 5,582,022 -0.23(-3.43%)
May 14, 2010 6.833 7.109 6.548 6.833 7,314,623 -0.38(-5.33%)
May 13, 2010 7.527 7.652 7.125 7.217 6,089,661 -0.36(-4.75%)
May 12, 2010 6.808 7.619 6.808 7.577 6,262,243 +0.80(+11.85%)
May 11, 2010 6.925 6.992 6.682 6.774 929 -0.05(-0.74%)
May 10, 2010 6.799 6.849 6.657 6.824 5,533,380 +0.95(+16.07%)
May 07, 2010 6.038 6.318 5.503 5.879 6,922,817 +0.23(+4.15%)
May 06, 2010 6.481 6.833 5.168 5.645 304 -0.77(-11.99%)
May 05, 2010 6.590 6.958 6.406 6.415 4,793,538 -0.42(-6.12%)
May 04, 2010 7.125 7.151 6.741 6.833 5,006,704 -0.47(-6.41%)
May 03, 2010 7.000 7.376 6.958 7.301 3,825,579 +0.38(+5.43%)
Apr 30, 2010 7.376 7.427 6.916 6.925 3,626,498 -0.43(-5.80%)
Apr 29, 2010 7.343 7.435 7.192 7.351 4,190,458 +0.15(+2.09%)
Apr 28, 2010 7.318 7.435 7.109 7.201 3,680,118 -0.03(-0.46%)
Apr 27, 2010 7.795 7.820 7.209 7.234 5,113,463 -0.60(-7.68%)
Apr 26, 2010 7.928 8.154 7.828 7.836 4,897,240 -0.06(-0.74%)
Apr 23, 2010 8.070 8.204 7.828 7.895 5,044,645 -0.18(-2.18%)
Apr 22, 2010 8.087 8.154 7.786 8.070 4,947,391 -0.01(-0.10%)
Apr 21, 2010 7.585 8.129 7.443 8.079 40,495 +0.60(+8.05%)
Apr 20, 2010 7.368 7.510 7.238 7.477 1,195 +0.18(+2.41%)
Apr 19, 2010 7.427 7.527 7.050 7.301 3,362,153 -0.19(-2.57%)
Apr 16, 2010 7.619 7.753 7.360 7.493 3,893,675 -0.23(-2.93%)
Apr 15, 2010 8.012 8.029 7.652 7.719 4,918,856 -0.30(-3.75%)
Apr 14, 2010 7.360 8.079 7.301 8.020 7,185,309 +0.85(+11.90%)
Apr 13, 2010 7.084 7.276 7.008 7.167 2,186,393 +0.08(+1.06%)
Apr 12, 2010 7.050 7.167 6.983 7.092 4,761,155 -0.13(-1.85%)
Apr 09, 2010 7.084 7.343 6.716 7.226 10,973,093 +0.13(+1.77%)
Apr 08, 2010 6.080 7.109 5.804 7.100 21,872,648 +1.03(+16.94%)
Apr 07, 2010 6.272 6.415 5.955 6.072 9,370,918 -0.14(-2.29%)
Apr 06, 2010 6.222 6.281 6.063 6.214 6,835,212 +0.06(+0.95%)
Apr 05, 2010 5.921 6.440 5.812 6.155 7,246,489 +0.32(+5.44%)
Apr 01, 2010 5.369 5.838 5.838 5.838 7,066,661 +0.51(+9.58%)
Mar 31, 2010 5.344 5.453 5.311 5.327 3,804,409 -0.06(-1.09%)
Mar 30, 2010 5.403 5.457 5.260 5.386 1,931,038 +0.02(+0.31%)
Mar 29, 2010 5.444 5.520 5.352 5.369 1,171,835 -0.07(-1.23%)
Mar 26, 2010 5.595 5.695 5.394 5.436 1,492,561 -0.12(-2.11%)
Mar 25, 2010 5.687 5.762 5.528 5.553 2,463,331 -0.08(-1.34%)
Mar 24, 2010 5.670 5.729 5.545 5.628 2,446,362 -0.07(-1.17%)
Mar 23, 2010 5.720 5.754 5.478 5.695 3,103,811 -0.01(-0.15%)
Mar 22, 2010 5.578 5.771 5.478 5.704 3,435,673 +0.09(+1.64%)
Mar 19, 2010 5.645 5.863 5.369 5.612 25,452,042 -0.03(-0.45%)
Mar 18, 2010 5.896 6.005 5.570 5.637 4,144,961 -0.28(-4.80%)
Mar 17, 2010 6.097 6.172 5.896 5.921 3,013,123 -0.20(-3.28%)
Mar 16, 2010 6.222 6.247 6.030 6.122 3,162,809 -0.10(-1.61%)
Mar 15, 2010 6.189 6.272 6.164 6.222 2,444,738 +0.13(+2.06%)
Mar 12, 2010 6.088 6.172 6.030 6.097 1,885,809 +0.03(+0.41%)
Mar 11, 2010 6.047 6.164 5.938 6.072 2,560,886 -0.01(-0.14%)
Mar 10, 2010 5.796 6.122 5.787 6.080 4,048,220 +0.25(+4.30%)
Mar 09, 2010 5.938 6.051 5.771 5.829 3,665,026 -0.18(-3.06%)
Mar 08, 2010 6.030 6.097 5.971 6.013 2,060,651 +0.02(+0.28%)
Mar 05, 2010 6.097 6.105 5.950 5.996 3,759,358 -0.01(-0.14%)
Mar 04, 2010 5.938 6.038 5.695 6.005 5,846,861 +0.29(+5.12%)
Mar 03, 2010 5.603 5.737 5.520 5.712 2,324,968 +0.16(+2.88%)
Mar 02, 2010 5.620 5.771 5.394 5.552 4,056,291 -0.12(-2.08%)
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.