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, 2004 15.92 15.92 15.54 15.76 1,164,982 -0.18(-1.15%)
May 27, 2004 15.72 15.95 15.63 15.95 904,915 +0.31(+1.98%)
May 26, 2004 15.81 15.81 15.55 15.64 650,945 -0.13(-0.85%)
May 25, 2004 15.56 15.81 15.41 15.77 1,021,018 +0.26(+1.67%)
May 24, 2004 15.46 15.69 15.43 15.51 1,050,553 +0.21(+1.37%)
May 21, 2004 15.35 15.51 15.26 15.30 1,713,216 -0.04(-0.27%)
May 20, 2004 15.56 15.65 15.35 15.35 1,375,667 -0.17(-1.08%)
May 19, 2004 15.64 15.72 15.47 15.51 601,323 -0.01(-0.05%)
May 18, 2004 15.32 15.60 15.32 15.52 894,990 +0.20(+1.31%)
May 17, 2004 15.72 15.73 15.22 15.32 981,560 -0.46(-2.91%)
May 14, 2004 15.64 15.84 15.42 15.78 860,315 +0.09(+0.59%)
May 13, 2004 15.81 15.91 15.58 15.69 1,044,813 -0.10(-0.64%)
May 12, 2004 15.76 15.81 15.19 15.79 916,274 +0.00(+0.00%)
May 11, 2004 15.47 15.88 15.46 15.79 1,181,005 +0.35(+2.27%)
May 10, 2004 15.49 15.56 15.17 15.44 1,682,128 -0.04(-0.27%)
May 07, 2004 15.81 16.06 15.47 15.48 2,007,481 -0.33(-2.06%)
May 06, 2004 16.10 16.22 15.52 15.81 5,724,234 -1.09(-6.44%)
May 05, 2004 16.98 17.07 16.83 16.89 1,178,374 -0.08(-0.49%)
May 04, 2004 17.06 17.24 16.94 16.98 1,532,066 -0.14(-0.83%)
May 03, 2004 17.27 17.35 17.04 17.12 2,125,737 -0.16(-0.92%)
Apr 30, 2004 17.23 17.48 17.19 17.28 1,484,596 +0.05(+0.29%)
Apr 29, 2004 17.10 17.27 17.06 17.23 2,559,901 +0.08(+0.49%)
Apr 28, 2004 17.10 17.34 17.01 17.14 3,254,012 +0.04(+0.24%)
Apr 27, 2004 18.61 18.61 16.58 17.10 7,904,257 -1.92(-10.11%)
Apr 26, 2004 19.15 19.27 18.87 19.03 886,142 -0.08(-0.39%)
Apr 23, 2004 18.67 19.14 18.65 19.10 1,145,492 +0.41(+2.19%)
Apr 22, 2004 18.58 18.86 18.57 18.69 696,861 +0.18(+0.99%)
Apr 21, 2004 18.44 18.63 18.30 18.51 537,951 +0.09(+0.50%)
Apr 20, 2004 18.39 18.62 18.37 18.42 724,003 +0.08(+0.41%)
Apr 19, 2004 18.39 18.53 18.26 18.34 578,366 -0.05(-0.27%)
Apr 16, 2004 18.36 18.49 18.19 18.39 535,200 +0.03(+0.14%)
Apr 15, 2004 18.32 18.52 18.27 18.37 442,891 +0.11(+0.60%)
Apr 14, 2004 18.41 18.52 18.16 18.26 565,332 -0.15(-0.82%)
Apr 13, 2004 18.84 18.84 18.38 18.41 650,467 -0.28(-1.52%)
Apr 12, 2004 18.48 18.80 18.33 18.69 883,392 +0.18(+0.95%)
Apr 08, 2004 18.94 18.94 18.47 18.52 775,300 -0.28(-1.51%)
Apr 07, 2004 18.97 18.98 18.52 18.80 672,468 -0.17(-0.88%)
Apr 06, 2004 18.96 19.02 18.81 18.97 342,571 +0.01(+0.04%)
Apr 05, 2004 18.85 19.03 18.65 18.96 966,972 -0.03(-0.13%)
Apr 02, 2004 19.61 19.61 18.73 18.98 1,211,137 -0.27(-1.39%)
Apr 01, 2004 19.24 19.61 18.94 19.25 2,269,940 -0.57(-2.87%)
Mar 31, 2004 19.74 19.95 19.59 19.82 1,189,375 +0.11(+0.55%)
Mar 30, 2004 19.80 19.80 19.44 19.71 1,173,352 -0.29(-1.46%)
Mar 29, 2004 19.89 20.12 19.89 20.00 409,651 +0.14(+0.72%)
Mar 26, 2004 19.70 20.05 19.53 19.86 773,028 +0.25(+1.28%)
Mar 25, 2004 19.29 19.85 19.24 19.61 805,551 +0.54(+2.81%)
Mar 24, 2004 19.46 19.65 19.08 19.08 799,812 -0.55(-2.81%)
Mar 23, 2004 19.57 19.72 19.41 19.63 475,056 +0.22(+1.12%)
Mar 22, 2004 19.54 19.54 19.32 19.41 495,742 -0.33(-1.69%)
Mar 19, 2004 19.86 19.92 19.67 19.75 376,051 -0.01(-0.04%)
Mar 18, 2004 19.63 19.95 19.39 19.75 481,513 -0.07(-0.34%)
Mar 17, 2004 19.74 19.96 19.57 19.82 411,683 +0.34(+1.76%)
Mar 16, 2004 19.86 19.90 19.40 19.48 556,006 -0.12(-0.60%)
Mar 15, 2004 20.20 20.20 19.57 19.59 458,316 -0.65(-3.22%)
Mar 12, 2004 19.77 20.28 19.75 20.25 482,589 +0.60(+3.06%)
Mar 11, 2004 19.70 20.02 19.28 19.65 1,197,267 -0.06(-0.30%)
Mar 10, 2004 20.43 20.48 19.70 19.70 848,477 -0.74(-3.60%)
Mar 09, 2004 20.62 20.71 20.41 20.44 476,611 -0.23(-1.09%)
Mar 08, 2004 20.82 20.90 20.53 20.67 755,451 -0.24(-1.16%)
Mar 05, 2004 20.58 20.91 20.36 20.91 1,130,665 +0.33(+1.63%)
Mar 04, 2004 20.63 20.98 20.25 20.57 2,089,149 +0.71(+3.58%)
Mar 03, 2004 19.99 20.00 19.71 19.86 789,050 -0.08(-0.38%)
Mar 02, 2004 19.82 20.19 19.74 19.94 1,690,259 +0.08(+0.38%)
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.