Pier 1 Imports, Inc. Historical Stock Prices

PIR 
$16.14
*  
0.20
1.22%
Get PIR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PIR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.42  16.48  16.13  16.14 1,078,529
08/27/2014 16.38 16.48 16.13 16.14 1,078,629
08/26/2014 15.96 16.39 15.91 16.34 1,184,996
08/25/2014 16.05 16.13 15.9 15.95 933,329
08/22/2014 15.78 16.07 15.71 16.04 958,309
08/21/2014 16.13 16.13 15.74 15.81 1,159,327
08/20/2014 16.11 16.305 15.84 16.15 1,628,137
08/19/2014 15.5 16.13 15.5 16.11 2,907,418
08/18/2014 15.24 15.44 15.19 15.36 1,215,031
08/15/2014 15.65 15.65 14.9601 15.17 1,529,013
08/14/2014 15.27 15.57 15.195 15.52 1,333,001
08/13/2014 15.29 15.44 15.13 15.29 657,658
08/12/2014 15.64 15.64 15.26 15.31 753,053
08/11/2014 15.53 15.78 15.53 15.69 1,232,247
08/08/2014 15.03 15.51 15.01 15.46 1,260,609
08/07/2014 15.23 15.23 14.94 14.98 918,044
08/06/2014 15.04 15.15 14.94 15.13 1,238,555
08/05/2014 15.16 15.4 15.09 15.16 919,056
08/04/2014 14.97 15.27 14.95 15.24 1,157,158
08/01/2014 15.07 15.18 14.78 14.95 2,191,908
07/31/2014 15.33 15.4 15.05 15.06 1,439,053
07/30/2014 15.26 15.48 15.25 15.46 888,036
07/29/2014 15.09 15.35 15.08 15.19 775,205
07/28/2014 15.2 15.2 15.06 15.1 899,204
07/25/2014 15.29 15.39 15.11 15.18 1,167,475
07/24/2014 15.36 15.5 15.32 15.42 1,192,796
07/23/2014 15.42 15.48 15.225 15.32 1,028,399
07/22/2014 15.28 15.5 15.1999 15.4 1,175,392
07/21/2014 15.35 15.41 15.22 15.25 1,079,822
07/18/2014 15.47 15.62 15.44 15.5 1,208,183
07/17/2014 15.46 15.68 15.22 15.38 2,244,248
07/16/2014 15.17 15.5 15.13 15.43 2,068,747
07/15/2014 15.37 15.39 15.01 15.03 2,256,266
07/14/2014 15.24 15.45 15.11 15.43 1,787,144
07/11/2014 15.2 15.28 15.06 15.11 1,471,379
07/10/2014 15.17 15.47 15.03 15.25 1,906,050
07/09/2014 15.45 15.72 15.361 15.43 2,062,922
07/08/2014 15.62 15.67 15.43 15.44 2,022,419
07/07/2014 15.7 15.89 15.63 15.66 2,388,561
07/03/2014 15.38 15.76 15.38 15.74 1,428,000
07/02/2014 15.36 15.49 15.23 15.31 1,449,899
07/01/2014 15.42 15.62 15.35 15.41 1,900,317
06/30/2014 15.32 15.49 15.19 15.41 1,473,468
06/27/2014 15.22 15.4699 15.18 15.32 3,564,542
06/26/2014 15.07 15.32 15.01 15.28 3,130,747
06/25/2014 15.23 15.3793 15.05 15.17 2,660,744
06/24/2014 15.3 15.54 15.21 15.34 3,741,745
06/23/2014 15.4 15.555 15.2 15.39 4,547,387
06/20/2014 15.7 15.73 15 15.18 9,472,358
06/19/2014 16.65 16.92 15.721 15.86 11,569,140
06/18/2014 18.24 18.45 18.08 18.26 3,132,777
06/17/2014 17.82 18.3 17.73 18.18 3,332,149
06/16/2014 17.33 17.91 17.33 17.51 2,219,152
06/13/2014 17.39 17.41 17.14 17.3 1,318,722
06/12/2014 17.26 17.62 17.15 17.42 2,152,518
06/11/2014 17.43 17.46 17.045 17.18 1,420,757
06/10/2014 17.8 17.82 17.4 17.46 777,307
06/09/2014 17.55 17.87 17.52 17.77 2,145,051
06/06/2014 17.38 17.65 17.24 17.53 2,463,612
06/05/2014 17.32 17.37 17.06 17.27 1,564,628
06/04/2014 17.09 17.34 16.86 17.27 2,124,259
06/03/2014 17.41 17.49 17.05 17.12 2,159,557
06/02/2014 17.64 17.75 17.335 17.45 1,291,183
05/30/2014 17.71 17.84 17.5 17.61 1,585,245
05/29/2014 17.86 17.99 17.61 17.67 731,493
05/28/2014 18.15 18.19 17.8 17.81 1,008,235
05/27/2014 17.97 18.17 17.88 18.14 1,741,026
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?