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 (%)
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%)
Mar 01, 2004 19.65 19.95 19.65 19.86 859,119 +0.28(+1.45%)
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%)
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.