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 (%)
Jul 29, 2005 12.18 12.20 11.77 11.89 963,026 -0.23(-1.93%)
Jul 28, 2005 12.01 12.13 12.00 12.13 1,107,827 +0.09(+0.76%)
Jul 27, 2005 12.00 12.06 11.92 12.03 795,148 +0.03(+0.28%)
Jul 26, 2005 11.80 12.02 11.73 12.00 1,112,371 +0.20(+1.70%)
Jul 25, 2005 11.98 12.03 11.75 11.80 772,071 -0.18(-1.54%)
Jul 22, 2005 12.00 12.15 11.88 11.98 983,354 -0.06(-0.49%)
Jul 21, 2005 12.24 12.24 11.97 12.04 850,271 -0.20(-1.64%)
Jul 20, 2005 12.29 12.31 12.17 12.24 876,696 -0.06(-0.48%)
Jul 19, 2005 12.30 12.38 12.24 12.30 1,772,046 +0.13(+1.03%)
Jul 18, 2005 11.98 12.24 11.96 12.18 1,114,045 +0.22(+1.82%)
Jul 15, 2005 11.98 12.02 11.88 11.96 922,611 -0.03(-0.21%)
Jul 14, 2005 12.04 12.22 11.91 11.98 1,267,455 +0.10(+0.84%)
Jul 13, 2005 12.03 12.08 11.86 11.88 1,693,368 -0.28(-2.27%)
Jul 12, 2005 12.30 12.30 12.12 12.16 806,508 -0.18(-1.42%)
Jul 11, 2005 12.13 12.44 12.12 12.34 971,636 +0.13(+1.10%)
Jul 08, 2005 12.21 12.21 12.01 12.20 834,846 +0.00(+0.00%)
Jul 07, 2005 11.92 12.53 11.71 12.20 2,183,132 +0.28(+2.31%)
Jul 06, 2005 12.06 12.06 11.68 11.93 2,365,478 -0.13(-1.11%)
Jul 05, 2005 11.89 12.10 11.89 12.06 1,228,714 +0.14(+1.19%)
Jul 01, 2005 11.94 12.05 11.82 11.92 743,254 +0.05(+0.42%)
Jun 30, 2005 11.97 12.14 11.87 11.87 721,253 -0.08(-0.63%)
Jun 29, 2005 12.07 12.08 11.90 11.94 709,296 -0.10(-0.83%)
Jun 28, 2005 11.83 12.07 11.83 12.04 957,048 +0.25(+2.13%)
Jun 27, 2005 11.98 12.04 11.77 11.79 1,263,509 -0.18(-1.47%)
Jun 24, 2005 12.28 12.29 11.88 11.97 4,096,630 -0.28(-2.32%)
Jun 23, 2005 12.47 12.63 12.22 12.25 1,621,744 -0.17(-1.35%)
Jun 22, 2005 12.54 12.60 12.31 12.42 2,137,695 +0.43(+3.56%)
Jun 21, 2005 12.12 12.21 11.89 11.99 1,540,077 -0.10(-0.83%)
Jun 20, 2005 12.14 12.17 11.93 12.09 1,858,017 -0.05(-0.41%)
Jun 17, 2005 12.49 12.53 12.08 12.14 3,781,680 -0.32(-2.55%)
Jun 16, 2005 12.63 12.66 12.42 12.46 2,118,802 -0.16(-1.26%)
Jun 15, 2005 12.58 12.70 12.34 12.62 2,189,230 +0.18(+1.41%)
Jun 14, 2005 12.13 12.75 12.13 12.44 3,787,897 -0.13(-1.06%)
Jun 13, 2005 12.71 12.75 12.58 12.58 1,678,900 -0.13(-1.05%)
Jun 10, 2005 13.11 13.11 12.70 12.71 1,254,302 -0.37(-2.81%)
Jun 09, 2005 12.90 13.14 12.85 13.08 691,002 +0.21(+1.62%)
Jun 08, 2005 13.09 13.11 12.80 12.87 1,291,130 -0.18(-1.35%)
Jun 07, 2005 13.36 13.41 13.02 13.05 2,078,148 -0.29(-2.19%)
Jun 06, 2005 13.31 13.43 13.19 13.34 1,256,335 +0.00(+0.00%)
Jun 03, 2005 13.16 13.62 13.16 13.34 1,687,987 +0.18(+1.33%)
Jun 02, 2005 13.26 13.26 12.44 13.16 4,236,409 -0.74(-5.35%)
Jun 01, 2005 14.06 14.07 13.87 13.91 903,002 -0.13(-0.95%)
May 31, 2005 14.08 14.14 13.87 14.04 1,538,164 +0.03(+0.24%)
May 27, 2005 14.06 14.47 13.94 14.01 577,768 +0.02(+0.12%)
May 26, 2005 13.80 14.01 13.72 13.99 534,005 +0.28(+2.01%)
May 25, 2005 13.84 13.89 13.72 13.72 645,086 -0.21(-1.50%)
May 24, 2005 13.87 13.92 13.74 13.92 580,398 -0.05(-0.36%)
May 23, 2005 13.80 13.98 13.79 13.97 1,666,942 +0.18(+1.27%)
May 20, 2005 13.82 13.83 13.60 13.80 1,033,693 -0.02(-0.12%)
May 19, 2005 13.57 13.84 13.55 13.82 984,071 +0.28(+2.10%)
May 18, 2005 13.21 13.53 13.21 13.53 691,002 +0.33(+2.47%)
May 17, 2005 12.84 13.22 12.80 13.21 740,504 +0.31(+2.40%)
May 16, 2005 12.75 13.00 12.70 12.90 807,584 +0.15(+1.18%)
May 13, 2005 12.92 12.98 12.75 12.75 1,337,524 -0.26(-1.99%)
May 12, 2005 12.96 13.06 12.85 13.00 969,005 +0.06(+0.45%)
May 11, 2005 12.92 12.98 12.78 12.95 745,526 +0.03(+0.19%)
May 10, 2005 12.80 12.95 12.65 12.92 1,046,368 -0.02(-0.13%)
May 09, 2005 13.00 13.04 12.85 12.94 641,021 -0.02(-0.13%)
May 06, 2005 13.38 13.38 12.90 12.95 963,624 -0.38(-2.88%)
May 05, 2005 12.88 13.36 12.88 13.34 2,981,987 +1.10(+9.02%)
May 04, 2005 12.34 12.34 12.12 12.24 1,094,077 -0.08(-0.68%)
May 03, 2005 11.98 12.45 11.93 12.32 2,155,989 +0.32(+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.