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 7.300 7.320 7.060 7.210 821,619 -0.12(-1.64%)
May 29, 2008 6.940 7.420 6.930 7.330 1,095,038 +0.34(+4.86%)
May 28, 2008 7.050 7.150 6.910 6.990 1,201,465 -0.10(-1.41%)
May 27, 2008 7.280 7.410 6.830 7.090 2,395,361 -0.25(-3.41%)
May 26, 2008 7.400 7.520 7.310 7.340 0 +0.00(+0.00%)
May 23, 2008 7.400 7.520 7.310 7.340 1,248,575 -0.12(-1.61%)
May 22, 2008 7.260 7.550 7.210 7.460 1,484,912 +0.21(+2.90%)
May 21, 2008 7.590 7.620 7.120 7.250 1,703,284 -0.34(-4.48%)
May 20, 2008 7.580 7.780 7.350 7.590 1,243,931 -0.10(-1.30%)
May 19, 2008 8.070 8.140 7.630 7.690 1,461,640 -0.37(-4.59%)
May 16, 2008 8.100 8.220 7.830 8.060 1,207,620 -0.08(-0.98%)
May 15, 2008 7.930 8.250 7.630 8.140 2,602,593 +0.18(+2.26%)
May 14, 2008 7.540 8.030 7.540 7.960 1,152,512 +0.42(+5.57%)
May 13, 2008 7.640 7.730 7.350 7.540 900,699 -0.10(-1.31%)
May 12, 2008 7.520 7.730 7.460 7.640 987,954 +0.11(+1.46%)
May 09, 2008 7.200 7.560 7.130 7.530 626,173 +0.33(+4.58%)
May 08, 2008 7.220 7.380 7.140 7.200 1,006,062 -0.06(-0.83%)
May 07, 2008 7.540 7.710 7.220 7.260 1,025,350 -0.29(-3.84%)
May 06, 2008 7.620 7.820 7.300 7.550 1,311,587 -0.12(-1.56%)
May 05, 2008 7.990 7.990 7.610 7.670 902,947 -0.25(-3.16%)
May 02, 2008 8.240 8.250 7.840 7.920 1,126,533 -0.26(-3.18%)
May 01, 2008 7.730 8.210 7.690 8.180 2,437,010 +0.38(+4.87%)
Apr 30, 2008 7.850 8.020 7.590 7.800 1,644,214 -0.01(-0.13%)
Apr 29, 2008 8.010 8.050 7.780 7.810 1,679,544 -0.10(-1.26%)
Apr 28, 2008 7.730 8.000 7.610 7.910 825,790 +0.09(+1.15%)
Apr 25, 2008 7.850 7.970 7.600 7.820 997,518 +0.00(+0.00%)
Apr 24, 2008 7.520 7.850 7.280 7.820 2,076,261 +0.35(+4.69%)
Apr 23, 2008 7.740 7.800 7.440 7.470 1,482,857 -0.25(-3.24%)
Apr 22, 2008 7.730 7.810 7.540 7.720 1,601,523 -0.06(-0.77%)
Apr 21, 2008 7.790 7.850 7.380 7.780 1,229,219 +0.06(+0.78%)
Apr 18, 2008 8.000 8.020 7.640 7.720 2,839,100 -0.12(-1.53%)
Apr 17, 2008 7.740 8.100 7.610 7.840 2,628,361 +0.05(+0.64%)
Apr 16, 2008 7.640 7.850 7.460 7.790 2,515,913 +0.29(+3.87%)
Apr 15, 2008 7.850 7.890 7.230 7.500 3,201,233 -0.31(-3.97%)
Apr 14, 2008 7.410 7.860 7.270 7.810 3,431,717 +0.36(+4.83%)
Apr 11, 2008 7.430 7.590 7.240 7.450 4,059,520 -0.09(-1.19%)
Apr 10, 2008 7.250 7.600 6.730 7.540 9,336,733 +0.65(+9.43%)
Apr 09, 2008 7.170 7.500 6.770 6.890 3,840,354 -0.32(-4.44%)
Apr 08, 2008 7.310 7.350 7.150 7.210 1,864,554 -0.14(-1.90%)
Apr 07, 2008 7.250 7.650 7.100 7.350 3,039,238 +0.08(+1.10%)
Apr 04, 2008 7.330 7.400 7.140 7.270 3,800,670 -0.04(-0.55%)
Apr 03, 2008 7.050 7.390 6.810 7.310 3,352,716 +0.21(+2.96%)
Apr 02, 2008 6.870 7.250 6.750 7.100 3,842,301 +0.20(+2.90%)
Apr 01, 2008 6.630 6.950 6.440 6.900 6,115,628 +0.62(+9.87%)
Mar 31, 2008 6.030 6.440 5.940 6.280 2,183,211 +0.34(+5.72%)
Mar 28, 2008 6.210 6.290 5.940 5.940 1,889,309 -0.27(-4.35%)
Mar 27, 2008 6.410 6.410 5.960 6.210 2,754,265 +0.00(+0.00%)
Mar 26, 2008 6.580 6.590 6.060 6.210 2,553,347 -0.43(-6.48%)
Mar 25, 2008 6.160 6.710 5.900 6.640 3,429,353 +0.55(+9.03%)
Mar 24, 2008 5.980 6.240 5.920 6.090 1,605,741 +0.19(+3.22%)
Mar 21, 2008 5.740 5.940 5.480 5.900 2,860,245 +0.00(+0.00%)
Mar 20, 2008 5.740 5.940 5.480 5.900 2,860,245 +0.53(+9.87%)
Mar 19, 2008 5.520 5.700 5.330 5.370 1,724,060 -0.13(-2.36%)
Mar 18, 2008 5.110 5.500 5.050 5.500 1,529,880 +0.51(+10.22%)
Mar 17, 2008 4.950 5.150 4.810 4.990 1,693,165 -0.26(-4.95%)
Mar 14, 2008 5.340 5.400 5.000 5.250 1,848,171 -0.03(-0.57%)
Mar 13, 2008 5.090 5.340 4.920 5.280 1,451,969 +0.15(+2.92%)
Mar 12, 2008 5.420 5.570 5.090 5.130 1,465,970 -0.25(-4.65%)
Mar 11, 2008 5.060 5.400 4.905 5.380 2,897,673 +0.47(+9.57%)
Mar 10, 2008 5.250 5.360 4.880 4.910 2,320,240 -0.30(-5.76%)
Mar 07, 2008 5.260 5.520 5.080 5.210 2,205,315 -0.15(-2.80%)
Mar 06, 2008 5.510 5.600 5.350 5.360 2,655,215 -0.18(-3.25%)
Mar 05, 2008 5.600 5.730 5.440 5.540 2,358,689 -0.09(-1.60%)
Mar 04, 2008 5.450 5.670 5.330 5.630 3,059,268 +0.12(+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.