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 (%)
Sep 30, 2004 15.05 15.20 14.95 15.12 871,196 +0.08(+0.56%)
Sep 29, 2004 14.94 15.19 14.83 15.04 676,414 +0.11(+0.73%)
Sep 28, 2004 15.05 15.05 14.91 14.93 428,902 -0.06(-0.39%)
Sep 27, 2004 15.05 15.11 14.96 14.99 878,968 -0.08(-0.50%)
Sep 24, 2004 15.18 15.18 15.05 15.06 727,591 -0.04(-0.28%)
Sep 23, 2004 15.47 15.47 15.08 15.10 1,024,127 -0.38(-2.43%)
Sep 22, 2004 15.64 15.72 15.47 15.48 673,664 -0.22(-1.39%)
Sep 21, 2004 15.60 15.74 15.59 15.70 536,157 +0.14(+0.91%)
Sep 20, 2004 15.47 15.70 15.47 15.56 650,706 +0.02(+0.11%)
Sep 17, 2004 15.76 15.83 15.54 15.54 841,303 -0.23(-1.43%)
Sep 16, 2004 15.95 16.06 15.71 15.76 753,298 -0.11(-0.68%)
Sep 15, 2004 15.60 15.99 15.51 15.87 1,554,306 +0.07(+0.42%)
Sep 14, 2004 15.10 15.81 15.02 15.81 2,700,158 +0.89(+5.94%)
Sep 13, 2004 14.91 15.10 14.87 14.92 1,227,638 +0.02(+0.11%)
Sep 10, 2004 14.83 14.95 14.78 14.90 587,573 +0.02(+0.11%)
Sep 09, 2004 15.05 15.12 14.74 14.89 910,654 -0.11(-0.72%)
Sep 08, 2004 15.30 15.39 14.96 15.00 654,413 -0.31(-2.02%)
Sep 07, 2004 15.29 15.36 15.15 15.30 783,550 +0.27(+1.78%)
Sep 03, 2004 15.05 15.23 14.97 15.04 1,117,154 -0.06(-0.39%)
Sep 02, 2004 14.51 15.13 14.51 15.10 2,381,500 +0.79(+5.56%)
Sep 01, 2004 14.64 14.84 14.28 14.30 1,510,184 -0.21(-1.44%)
Aug 31, 2004 14.64 14.65 14.43 14.51 954,656 -0.13(-0.86%)
Aug 30, 2004 14.70 14.84 14.61 14.64 674,860 -0.07(-0.46%)
Aug 27, 2004 14.69 14.83 14.65 14.70 521,928 +0.03(+0.17%)
Aug 26, 2004 14.74 14.86 14.68 14.68 885,664 -0.05(-0.34%)
Aug 25, 2004 14.72 14.89 14.59 14.73 2,421,915 -0.16(-1.07%)
Aug 24, 2004 14.84 15.07 14.73 14.89 3,992,245 +0.13(+0.85%)
Aug 23, 2004 15.05 15.05 14.73 14.76 761,549 -0.08(-0.56%)
Aug 20, 2004 14.89 15.01 14.72 14.84 975,462 -0.03(-0.23%)
Aug 19, 2004 14.80 14.97 14.73 14.88 1,688,704 +0.07(+0.45%)
Aug 18, 2004 14.76 15.00 14.72 14.81 2,453,004 +0.05(+0.34%)
Aug 17, 2004 14.74 15.38 14.43 14.76 5,445,036 +1.18(+8.68%)
Aug 16, 2004 12.94 13.61 12.94 13.58 1,415,843 +0.64(+4.98%)
Aug 13, 2004 13.00 13.17 12.85 12.94 596,301 +0.03(+0.26%)
Aug 12, 2004 13.21 13.36 12.89 12.90 968,885 -0.31(-2.34%)
Aug 11, 2004 13.28 13.36 13.13 13.21 1,080,565 -0.11(-0.82%)
Aug 10, 2004 13.28 13.48 13.26 13.32 764,538 +0.14(+1.08%)
Aug 09, 2004 13.22 13.38 13.18 13.18 556,365 -0.04(-0.32%)
Aug 06, 2004 13.36 13.47 13.21 13.22 1,114,643 -0.16(-1.19%)
Aug 05, 2004 14.30 14.33 13.13 13.38 3,535,363 -1.36(-9.25%)
Aug 04, 2004 14.59 14.91 14.28 14.74 926,677 +0.09(+0.63%)
Aug 03, 2004 14.93 14.93 14.64 14.65 856,847 -0.27(-1.79%)
Aug 02, 2004 14.92 15.02 14.76 14.92 635,999 -0.08(-0.50%)
Jul 30, 2004 15.02 15.15 14.87 15.00 432,010 -0.12(-0.77%)
Jul 29, 2004 14.95 15.14 14.85 15.11 837,835 +0.24(+1.63%)
Jul 28, 2004 15.20 15.20 14.65 14.87 833,770 -0.32(-2.09%)
Jul 27, 2004 14.86 15.21 14.86 15.19 690,882 +0.32(+2.14%)
Jul 26, 2004 15.03 15.16 14.68 14.87 511,645 -0.15(-1.00%)
Jul 23, 2004 15.10 15.15 15.02 15.02 689,567 -0.12(-0.77%)
Jul 22, 2004 15.06 15.27 14.89 15.14 938,753 +0.00(+0.00%)
Jul 21, 2004 15.39 15.41 15.14 15.14 648,793 -0.17(-1.09%)
Jul 20, 2004 15.12 15.35 14.39 15.30 572,268 +0.18(+1.16%)
Jul 19, 2004 15.03 15.16 14.97 15.13 936,601 +0.23(+1.57%)
Jul 16, 2004 15.13 15.20 14.89 14.89 777,093 -0.23(-1.55%)
Jul 15, 2004 15.29 15.30 14.96 15.13 968,885 -0.12(-0.77%)
Jul 14, 2004 15.41 15.45 15.15 15.25 2,190,067 -0.17(-1.09%)
Jul 13, 2004 14.85 15.45 14.85 15.41 2,023,743 +0.64(+4.36%)
Jul 12, 2004 14.69 14.82 14.61 14.77 1,417,517 +0.15(+1.03%)
Jul 09, 2004 14.74 14.92 14.61 14.62 1,108,784 -0.08(-0.57%)
Jul 08, 2004 14.80 15.47 14.64 14.70 3,293,231 +0.49(+3.41%)
Jul 07, 2004 14.19 14.35 14.08 14.22 758,918 -0.01(-0.06%)
Jul 06, 2004 14.24 14.41 14.21 14.23 860,076 -0.02(-0.12%)
Jul 02, 2004 14.34 14.44 14.15 14.24 477,806 -0.14(-0.99%)
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.