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 (%)
Dec 31, 2004 16.52 16.58 16.43 16.48 367,322 -0.07(-0.40%)
Dec 30, 2004 16.58 16.58 16.43 16.54 721,014 +0.17(+1.02%)
Dec 29, 2004 16.43 16.44 16.26 16.38 782,713 +0.03(+0.15%)
Dec 28, 2004 16.18 16.39 16.08 16.35 1,004,518 +0.18(+1.09%)
Dec 27, 2004 16.22 16.44 16.09 16.17 914,720 +0.03(+0.21%)
Dec 23, 2004 16.31 16.39 16.10 16.14 757,483 -0.05(-0.31%)
Dec 22, 2004 15.97 16.38 15.91 16.19 1,893,650 +0.23(+1.41%)
Dec 21, 2004 15.93 16.02 15.81 15.97 1,062,629 +0.05(+0.32%)
Dec 20, 2004 16.02 16.07 15.88 15.92 1,493,445 +0.03(+0.16%)
Dec 17, 2004 16.10 16.10 15.80 15.89 2,043,114 -0.01(-0.05%)
Dec 16, 2004 16.22 16.22 15.81 15.90 1,811,026 +0.01(+0.05%)
Dec 15, 2004 16.02 16.11 15.64 15.89 2,031,276 -0.08(-0.52%)
Dec 14, 2004 16.18 16.18 15.16 15.97 7,491,498 +1.04(+6.94%)
Dec 13, 2004 15.35 15.37 14.93 14.94 1,160,319 -0.34(-2.24%)
Dec 10, 2004 15.36 15.36 15.18 15.28 676,055 -0.08(-0.54%)
Dec 09, 2004 15.18 15.36 15.05 15.36 471,230 +0.14(+0.93%)
Dec 08, 2004 15.11 15.28 15.09 15.22 465,610 +0.09(+0.61%)
Dec 07, 2004 15.22 15.29 15.05 15.13 634,205 -0.06(-0.39%)
Dec 06, 2004 15.40 15.44 14.96 15.19 902,643 -0.23(-1.52%)
Dec 03, 2004 15.22 15.53 15.12 15.42 1,293,402 +0.12(+0.77%)
Dec 02, 2004 15.18 15.64 14.89 15.30 2,033,189 -0.35(-2.24%)
Dec 01, 2004 15.30 15.72 15.30 15.66 939,351 +0.40(+2.63%)
Nov 30, 2004 15.47 15.50 15.23 15.25 924,285 -0.22(-1.41%)
Nov 29, 2004 15.66 15.74 15.27 15.47 1,036,324 -0.19(-1.23%)
Nov 26, 2004 15.57 15.68 15.39 15.66 300,004 +0.07(+0.43%)
Nov 24, 2004 15.72 15.81 15.48 15.60 957,885 -0.13(-0.80%)
Nov 23, 2004 15.36 15.76 15.36 15.72 669,718 +0.36(+2.34%)
Nov 22, 2004 15.34 15.38 15.24 15.36 629,064 +0.03(+0.22%)
Nov 19, 2004 15.58 15.58 15.30 15.33 1,334,893 -0.25(-1.61%)
Nov 18, 2004 15.47 15.63 15.12 15.58 1,998,992 -0.29(-1.84%)
Nov 17, 2004 16.04 16.29 15.76 15.87 1,622,462 -0.13(-0.78%)
Nov 16, 2004 16.35 16.37 15.93 16.00 730,221 -0.43(-2.60%)
Nov 15, 2004 16.52 16.53 16.27 16.43 560,550 -0.08(-0.51%)
Nov 12, 2004 15.91 16.55 15.91 16.51 1,494,521 +0.55(+3.46%)
Nov 11, 2004 15.63 15.96 15.63 15.96 931,938 +0.31(+1.98%)
Nov 10, 2004 15.26 15.72 15.20 15.65 1,105,795 +0.39(+2.58%)
Nov 09, 2004 15.26 15.29 15.11 15.25 630,260 -0.01(-0.06%)
Nov 08, 2004 15.51 15.62 15.20 15.26 901,088 -0.33(-2.09%)
Nov 05, 2004 15.56 15.80 15.43 15.59 733,569 +0.00(+0.00%)
Nov 04, 2004 14.97 15.81 14.73 15.59 1,126,122 +0.30(+1.97%)
Nov 03, 2004 15.60 15.65 15.16 15.29 568,800 +0.04(+0.27%)
Nov 02, 2004 15.18 15.50 15.09 15.25 1,049,716 +0.07(+0.44%)
Nov 01, 2004 14.95 15.24 14.91 15.18 502,079 +0.17(+1.11%)
Oct 29, 2004 15.15 15.26 14.96 15.01 726,514 -0.08(-0.55%)
Oct 28, 2004 15.11 15.35 15.02 15.10 859,478 -0.02(-0.11%)
Oct 27, 2004 15.05 15.16 14.99 15.11 1,238,040 +0.08(+0.50%)
Oct 26, 2004 15.20 15.20 14.97 15.04 684,784 -0.07(-0.44%)
Oct 25, 2004 15.07 15.20 14.87 15.10 736,678 -0.05(-0.33%)
Oct 22, 2004 15.33 15.38 15.14 15.15 524,439 -0.07(-0.44%)
Oct 21, 2004 14.93 15.30 14.84 15.22 629,781 +0.29(+1.96%)
Oct 20, 2004 14.77 15.05 14.64 14.93 1,049,237 +0.16(+1.08%)
Oct 19, 2004 15.11 15.22 14.67 14.77 1,035,487 -0.33(-2.22%)
Oct 18, 2004 14.89 15.19 14.76 15.10 512,841 +0.25(+1.69%)
Oct 15, 2004 14.83 15.01 14.72 14.85 732,732 +0.03(+0.17%)
Oct 14, 2004 15.00 15.14 14.76 14.83 905,871 -0.16(-1.06%)
Oct 13, 2004 15.14 15.24 14.85 14.99 1,181,961 -0.11(-0.72%)
Oct 12, 2004 15.30 15.30 15.02 15.10 555,288 -0.25(-1.63%)
Oct 11, 2004 15.05 15.39 14.98 15.35 1,054,618 +0.33(+2.23%)
Oct 08, 2004 15.11 15.22 15.01 15.01 1,161,993 -0.10(-0.66%)
Oct 07, 2004 15.01 15.19 14.80 15.11 1,515,685 -0.07(-0.44%)
Oct 06, 2004 15.62 15.63 15.10 15.18 795,627 -0.43(-2.73%)
Oct 05, 2004 15.47 15.63 15.40 15.61 797,659 +0.13(+0.87%)
Oct 04, 2004 15.35 15.56 15.35 15.47 546,679 +0.22(+1.43%)
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.