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 30, 2003 16.60 16.95 16.52 16.82 1,499,901 +0.22(+1.31%)
May 29, 2003 16.60 16.84 16.45 16.60 897,860 +0.17(+1.02%)
May 28, 2003 16.06 16.49 16.06 16.43 1,306,196 +0.46(+2.88%)
May 27, 2003 15.72 16.08 15.67 15.97 1,782,090 +0.17(+1.06%)
May 23, 2003 16.02 16.02 15.76 15.81 1,028,791 -0.33(-2.02%)
May 22, 2003 16.22 16.43 15.89 16.13 927,514 +0.11(+0.68%)
May 21, 2003 15.80 16.14 15.67 16.02 1,014,083 +0.21(+1.32%)
May 20, 2003 15.89 16.12 15.72 15.81 773,506 -0.05(-0.32%)
May 19, 2003 16.06 16.06 15.81 15.87 567,246 -0.43(-2.67%)
May 16, 2003 16.43 16.49 16.14 16.30 814,399 -0.34(-2.06%)
May 15, 2003 16.82 17.02 16.39 16.64 1,028,671 -0.24(-1.44%)
May 14, 2003 17.19 17.47 16.73 16.89 825,400 -0.33(-1.90%)
May 13, 2003 17.36 17.56 17.09 17.21 601,204 -0.15(-0.87%)
May 12, 2003 17.00 17.46 16.83 17.36 891,762 +0.32(+1.86%)
May 09, 2003 16.66 17.06 16.56 17.04 1,037,400 +0.41(+2.46%)
May 08, 2003 16.89 16.98 16.56 16.63 953,939 +0.06(+0.35%)
May 07, 2003 16.52 16.91 16.35 16.58 1,401,016 +0.02(+0.10%)
May 06, 2003 16.31 16.58 16.26 16.56 1,012,768 +0.53(+3.29%)
May 05, 2003 16.22 16.22 15.81 16.03 855,173 -0.03(-0.16%)
May 02, 2003 15.65 16.25 15.47 16.06 1,069,804 +0.42(+2.67%)
May 01, 2003 15.47 15.81 15.26 15.64 1,412,495 +0.12(+0.75%)
Apr 30, 2003 15.43 15.66 15.24 15.52 1,115,958 +0.09(+0.60%)
Apr 29, 2003 15.22 15.81 15.22 15.43 937,677 +0.35(+2.33%)
Apr 28, 2003 14.75 15.23 14.65 15.08 516,308 +0.33(+2.21%)
Apr 25, 2003 14.72 15.01 14.65 14.75 643,173 -0.12(-0.79%)
Apr 24, 2003 14.89 15.00 14.68 14.87 799,453 -0.07(-0.45%)
Apr 23, 2003 14.93 15.11 14.81 14.94 1,568,894 -0.12(-0.78%)
Apr 22, 2003 14.57 15.15 14.42 15.05 2,019,797 +0.49(+3.33%)
Apr 21, 2003 14.43 14.64 14.26 14.57 1,352,111 +0.19(+1.34%)
Apr 17, 2003 13.83 14.43 13.81 14.38 1,571,644 +0.46(+3.31%)
Apr 16, 2003 14.13 14.18 13.81 13.92 1,308,946 -0.25(-1.77%)
Apr 15, 2003 14.08 14.19 13.82 14.17 1,035,008 +0.13(+0.89%)
Apr 14, 2003 13.88 14.05 13.65 14.04 1,178,255 +0.10(+0.72%)
Apr 11, 2003 14.22 14.38 13.76 13.94 943,775 -0.13(-0.95%)
Apr 10, 2003 13.59 14.27 13.38 14.08 1,677,584 +0.69(+5.19%)
Apr 09, 2003 13.80 13.83 13.30 13.38 1,129,828 -0.28(-2.02%)
Apr 08, 2003 13.72 13.84 13.59 13.66 821,574 -0.23(-1.63%)
Apr 07, 2003 14.30 14.43 13.86 13.88 1,345,535 +0.33(+2.41%)
Apr 04, 2003 13.38 13.65 13.20 13.56 1,441,192 +0.37(+2.79%)
Apr 03, 2003 13.28 13.41 13.17 13.19 1,400,059 +0.06(+0.45%)
Apr 02, 2003 13.00 13.21 12.88 13.13 1,510,304 +0.51(+4.04%)
Apr 01, 2003 13.27 13.27 12.41 12.62 4,018,311 -0.64(-4.86%)
Mar 31, 2003 13.16 13.42 12.81 13.26 1,108,186 -0.10(-0.75%)
Mar 28, 2003 13.67 13.69 13.30 13.36 1,050,074 -0.39(-2.86%)
Mar 27, 2003 13.69 14.06 13.51 13.76 1,106,512 -0.14(-1.02%)
Mar 26, 2003 14.12 14.15 13.88 13.90 726,036 -0.23(-1.66%)
Mar 25, 2003 14.01 14.16 13.92 14.13 780,680 +0.18(+1.26%)
Mar 24, 2003 14.22 14.22 13.62 13.96 1,035,128 -0.55(-3.80%)
Mar 21, 2003 14.16 14.51 14.14 14.51 938,395 +0.43(+3.09%)
Mar 20, 2003 13.95 14.18 13.58 14.08 831,618 +0.04(+0.30%)
Mar 19, 2003 14.18 14.28 13.84 14.03 775,419 -0.18(-1.24%)
Mar 18, 2003 14.16 14.39 13.86 14.21 819,541 +0.08(+0.59%)
Mar 17, 2003 13.40 14.13 13.30 14.13 1,256,096 +0.68(+5.04%)
Mar 14, 2003 13.36 13.53 13.21 13.45 631,097 +0.10(+0.75%)
Mar 13, 2003 13.20 13.45 13.10 13.35 1,230,746 +0.32(+2.44%)
Mar 12, 2003 13.07 13.21 12.93 13.03 958,244 -0.03(-0.26%)
Mar 11, 2003 12.95 13.23 12.94 13.06 762,386 +0.10(+0.77%)
Mar 10, 2003 13.02 13.21 12.91 12.96 872,152 -0.23(-1.71%)
Mar 07, 2003 12.88 13.35 12.70 13.19 1,029,628 +0.06(+0.45%)
Mar 06, 2003 12.42 13.34 12.38 13.13 1,900,345 +0.71(+5.72%)
Mar 05, 2003 12.38 12.47 12.06 12.42 1,305,000 -0.17(-1.33%)
Mar 04, 2003 12.95 12.95 12.57 12.59 730,221 -0.39(-3.03%)
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.