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, 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%)
Dec 01, 2003 21.33 21.98 21.33 21.90 913,883 +0.58(+2.71%)
Nov 28, 2003 21.33 21.51 21.32 21.33 236,033 +0.00(+0.00%)
Nov 26, 2003 21.49 21.57 21.15 21.33 554,451 -0.15(-0.70%)
Nov 25, 2003 21.45 21.65 21.26 21.48 751,146 +0.17(+0.78%)
Nov 24, 2003 21.12 21.44 21.12 21.31 545,723 +0.33(+1.55%)
Nov 21, 2003 21.07 21.18 20.94 20.98 518,221 +0.03(+0.12%)
Nov 20, 2003 20.72 21.14 20.56 20.96 1,254,900 +0.06(+0.28%)
Nov 19, 2003 20.89 20.97 20.86 20.90 495,622 +0.01(+0.04%)
Nov 18, 2003 21.12 21.49 20.87 20.89 760,353 -0.20(-0.95%)
Nov 17, 2003 21.03 21.13 20.67 21.09 994,115 -0.36(-1.68%)
Nov 14, 2003 21.59 21.69 21.39 21.45 534,124 -0.06(-0.27%)
Nov 13, 2003 21.88 21.88 21.41 21.51 954,298 -0.36(-1.64%)
Nov 12, 2003 21.58 21.88 21.57 21.87 522,048 +0.30(+1.40%)
Nov 11, 2003 21.38 21.74 21.38 21.57 716,710 +0.15(+0.70%)
Nov 10, 2003 21.62 21.62 21.34 21.42 848,477 +0.00(+0.00%)
Nov 07, 2003 21.62 21.74 21.31 21.42 1,810,308 -0.20(-0.93%)
Nov 06, 2003 20.82 22.07 20.82 21.62 4,667,703 +1.40(+6.91%)
Nov 05, 2003 20.05 20.26 19.74 20.22 727,949 +0.18(+0.88%)
Nov 04, 2003 20.05 20.25 19.74 20.05 1,081,946 -0.05(-0.25%)
Nov 03, 2003 19.32 20.14 19.79 20.10 1,363,417 +0.78(+4.03%)
Oct 31, 2003 19.59 19.78 19.23 19.32 870,239 -0.14(-0.73%)
Oct 30, 2003 19.43 19.63 19.20 19.46 903,839 +0.10(+0.52%)
Oct 29, 2003 18.99 19.26 18.99 19.36 1,053,064 +0.38(+1.98%)
Oct 28, 2003 18.52 19.24 18.52 18.98 691,480 +0.52(+2.81%)
Oct 27, 2003 18.32 18.54 18.29 18.47 797,062 +0.28(+1.52%)
Oct 24, 2003 18.38 18.45 17.95 18.19 832,694 -0.19(-1.05%)
Oct 23, 2003 18.36 18.46 17.94 18.38 927,633 -0.02(-0.09%)
Oct 22, 2003 18.44 18.54 18.23 18.40 792,159 -0.04(-0.23%)
Oct 21, 2003 18.55 18.59 18.37 18.44 698,057 -0.09(-0.50%)
Oct 20, 2003 18.49 18.58 18.44 18.53 757,483 +0.05(+0.27%)
Oct 17, 2003 18.92 18.92 18.55 18.48 986,223 -0.38(-2.00%)
Oct 16, 2003 19.08 19.08 18.88 18.86 688,969 -0.30(-1.57%)
Oct 15, 2003 19.19 19.25 18.98 19.16 628,586 +0.05(+0.26%)
Oct 14, 2003 18.93 19.11 18.84 19.11 990,289 +0.19(+1.02%)
Oct 13, 2003 18.66 19.08 18.66 18.92 1,098,740 +0.26(+1.39%)
Oct 10, 2003 18.52 18.92 18.52 18.66 2,235,026 +0.14(+0.77%)
Oct 09, 2003 17.06 19.24 17.90 18.52 6,696,229 +1.46(+8.53%)
Oct 08, 2003 16.84 17.05 16.61 17.06 1,054,259 +0.26(+1.54%)
Oct 07, 2003 16.74 16.85 16.64 16.80 782,235 +0.06(+0.35%)
Oct 06, 2003 16.43 16.86 16.43 16.74 309,211 -0.05(-0.30%)
Oct 03, 2003 16.71 17.03 16.71 16.79 663,740 +0.23(+1.41%)
Oct 02, 2003 16.54 16.63 16.47 16.56 489,405 -0.05(-0.30%)
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.