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 (%)
Feb 27, 2004 19.44 19.72 19.44 19.58 924,046 +0.13(+0.69%)
Feb 26, 2004 19.28 19.49 19.20 19.44 538,548 +0.22(+1.13%)
Feb 25, 2004 18.93 19.44 18.86 19.23 1,046,248 +0.28(+1.46%)
Feb 24, 2004 18.61 19.01 18.57 18.95 789,050 +0.27(+1.43%)
Feb 23, 2004 19.08 19.21 18.65 18.68 635,042 -0.41(-2.15%)
Feb 20, 2004 19.29 19.34 18.76 19.09 913,763 -0.18(-0.95%)
Feb 19, 2004 19.44 19.67 19.28 19.28 1,124,208 -0.14(-0.73%)
Feb 18, 2004 19.24 19.47 19.24 19.42 702,720 +0.11(+0.56%)
Feb 17, 2004 19.05 19.37 19.05 19.31 578,007 +0.28(+1.49%)
Feb 13, 2004 19.21 19.32 18.52 19.03 979,886 -0.18(-0.96%)
Feb 12, 2004 19.15 19.65 19.15 19.21 1,371,123 -0.03(-0.13%)
Feb 11, 2004 18.57 19.65 18.57 19.24 1,282,401 +0.67(+3.60%)
Feb 10, 2004 18.36 18.65 18.36 18.57 1,030,943 +0.17(+0.91%)
Feb 09, 2004 18.13 18.68 18.11 18.40 2,143,075 +0.25(+1.38%)
Feb 06, 2004 18.15 18.42 17.86 18.15 1,520,468 +0.18(+1.02%)
Feb 05, 2004 17.56 18.30 16.94 17.96 2,254,157 +1.11(+6.60%)
Feb 04, 2004 16.90 17.49 16.85 16.85 1,186,266 -0.26(-1.51%)
Feb 03, 2004 17.23 17.23 16.75 17.11 1,379,374 -0.12(-0.68%)
Feb 02, 2004 17.44 17.77 17.14 17.23 1,447,768 -0.13(-0.72%)
Jan 30, 2004 17.52 17.60 17.01 17.35 1,133,655 -0.13(-0.72%)
Jan 29, 2004 17.60 17.73 17.35 17.48 1,266,020 -0.02(-0.10%)
Jan 28, 2004 18.40 18.40 17.46 17.50 1,464,628 -0.95(-5.17%)
Jan 27, 2004 18.63 18.68 18.36 18.45 857,086 -0.22(-1.17%)
Jan 26, 2004 18.65 18.73 18.50 18.67 887,816 -0.07(-0.36%)
Jan 23, 2004 18.76 18.89 18.62 18.73 438,467 -0.03(-0.13%)
Jan 22, 2004 18.94 19.15 18.69 18.76 740,624 -0.18(-0.97%)
Jan 21, 2004 18.91 18.99 18.83 18.94 1,192,125 +0.04(+0.22%)
Jan 20, 2004 18.93 19.05 18.83 18.90 1,538,762 -0.14(-0.75%)
Jan 16, 2004 18.68 19.14 18.52 19.04 1,686,552 +0.64(+3.50%)
Jan 15, 2004 18.32 18.65 18.19 18.40 1,481,248 +0.38(+2.14%)
Jan 14, 2004 17.46 18.02 17.45 18.01 1,088,337 +0.58(+3.31%)
Jan 13, 2004 17.43 17.55 17.24 17.44 436,195 +0.07(+0.39%)
Jan 12, 2004 17.55 17.65 17.14 17.37 848,955 -0.23(-1.33%)
Jan 09, 2004 17.58 17.77 17.48 17.60 650,587 -0.04(-0.24%)
Jan 08, 2004 17.86 18.06 17.57 17.65 800,768 -0.08(-0.47%)
Jan 07, 2004 17.96 17.96 17.55 17.73 1,018,149 -0.21(-1.17%)
Jan 06, 2004 17.68 18.16 17.58 17.94 870,717 +0.27(+1.51%)
Jan 05, 2004 17.65 17.76 17.21 17.67 1,741,435 +0.13(+0.72%)
Jan 02, 2004 18.29 18.39 17.35 17.55 1,198,462 -0.74(-4.03%)
Dec 31, 2003 18.42 18.46 18.15 18.28 531,494 -0.13(-0.73%)
Dec 30, 2003 18.26 18.42 18.20 18.42 561,506 +0.16(+0.87%)
Dec 29, 2003 18.15 18.30 17.49 18.26 550,266 +0.21(+1.16%)
Dec 26, 2003 17.91 18.15 17.90 18.05 288,645 +0.28(+1.55%)
Dec 24, 2003 17.91 17.98 17.77 17.77 347,474 -0.13(-0.70%)
Dec 23, 2003 17.77 17.97 17.84 17.90 900,491 +0.13(+0.71%)
Dec 22, 2003 17.99 18.02 17.60 17.77 912,328 -0.21(-1.16%)
Dec 19, 2003 18.15 18.19 17.90 17.98 809,138 -0.07(-0.37%)
Dec 18, 2003 17.69 18.07 17.63 18.05 1,217,354 +0.38(+2.18%)
Dec 17, 2003 17.31 18.15 17.20 17.66 2,408,882 +0.33(+1.93%)
Dec 16, 2003 17.14 17.63 16.56 17.33 6,414,519 -1.50(-7.95%)
Dec 15, 2003 19.61 19.74 18.81 18.83 1,175,146 -0.79(-4.01%)
Dec 12, 2003 19.53 19.78 19.49 19.61 581,714 +0.08(+0.43%)
Dec 11, 2003 19.24 19.80 18.83 19.53 1,273,673 +0.28(+1.48%)
Dec 10, 2003 19.68 19.68 19.14 19.24 622,129 -0.48(-2.42%)
Dec 09, 2003 20.21 20.21 19.72 19.72 650,348 -0.33(-1.63%)
Dec 08, 2003 19.95 20.05 19.69 20.05 610,291 +0.10(+0.50%)
Dec 05, 2003 20.17 20.17 19.88 19.95 631,694 -0.26(-1.28%)
Dec 04, 2003 21.03 21.08 19.56 20.21 1,713,216 -0.50(-2.42%)
Dec 03, 2003 21.24 21.24 20.71 20.71 1,601,059 -0.68(-3.17%)
Dec 02, 2003 21.83 21.83 21.29 21.38 762,505 -0.52(-2.37%)
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.