Pier 1 Imports, Inc. Historical Stock Prices

PIR 
$13.29
*  
0.23
1.76%
Get PIR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PIR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PIR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.11  13.58  13.095  13.29 2,578,215
04/24/2015 13.13 13.58 13.095 13.29 2,578,715
04/23/2015 13.01 13.12 12.94 13.06 1,464,284
04/22/2015 12.81 13.01 12.81 12.99 1,319,394
04/21/2015 12.93 13.1 12.85 12.9 1,820,908
04/20/2015 13.06 13.105 12.8 12.91 2,503,804
04/17/2015 13.23 13.28 12.97 13.02 4,070,834
04/16/2015 13.28 13.52 13.23 13.32 2,672,846
04/15/2015 13.49 13.66 13.19 13.31 2,840,297
04/14/2015 13.91 13.94 13.39 13.47 4,057,063
04/13/2015 13.99 14.18 13.8 13.94 3,678,355
04/10/2015 13.76 14.05 13.46 14.04 4,030,816
04/09/2015 13.41 14.6099 13.05 13.79 18,549,410
04/08/2015 12.65 12.69 12.41 12.65 5,192,128
04/07/2015 12.87 12.96 12.59 12.68 3,478,631
04/06/2015 13.1 13.21 12.75 12.84 2,896,236
04/02/2015 13.34 13.45 13.09 13.11 2,701,487
04/01/2015 12.97 13.46 12.7 13.4 6,034,704
03/31/2015 13.79 14.15 13.79 13.98 2,159,105
03/30/2015 14.21 14.28 13.83 13.89 2,680,680
03/27/2015 13.9 14.17 13.84 14.14 1,969,101
03/26/2015 13.98 14.15 13.8 13.89 2,869,964
03/25/2015 14.25 14.38 14.015 14.05 2,214,183
03/24/2015 14.07 14.25 13.96 14.22 2,352,034
03/23/2015 14.01 14.3 13.935 14.01 2,423,607
03/20/2015 13.95 14.29 13.8 14.06 3,083,228
03/19/2015 13.18 13.44 13.11 13.41 1,281,774
03/18/2015 13.23 13.39 13.1 13.21 2,062,877
03/17/2015 13.19 13.39 13.11 13.15 2,075,450
03/16/2015 12.94 13.3586 12.93 13.22 2,367,430
03/13/2015 12.67 12.96 12.6 12.92 2,158,917
03/12/2015 12.43 12.685 12.39 12.66 1,352,010
03/11/2015 12.22 12.48 12.18 12.41 1,901,922
03/10/2015 12.15 12.28 12.03 12.23 2,463,921
03/09/2015 11.96 12.23 11.92 12.2 1,888,738
03/06/2015 11.94 12.15 11.92 11.96 1,016,605
03/05/2015 11.93 12.44 11.88 12.05 1,942,026
03/04/2015 11.93 12.07 11.85 11.92 1,387,095
03/03/2015 11.98 12.06 11.96 12 1,710,786
03/02/2015 12.02 12.14 11.92 12.04 1,496,388
02/27/2015 11.95 12.1 11.85 12.06 1,330,587
02/26/2015 12.04 12.14 11.88 11.97 1,879,309
02/25/2015 11.79 12.24 11.76 12.06 2,117,794
02/24/2015 11.95 11.97 11.5699 11.85 2,816,349
02/23/2015 12.06 12.13 11.82 11.87 1,835,778
02/20/2015 12.23 12.26 11.94 11.98 2,466,220
02/19/2015 12.35 12.42 12.21 12.24 1,983,712
02/18/2015 12.37 12.57 12.24 12.35 1,747,337
02/17/2015 12.53 12.66 12.25 12.45 2,802,515
02/13/2015 12.32 12.52 12.1 12.52 4,957,274
02/12/2015 12.8 12.81 12.08 12.35 9,820,154
02/11/2015 11.41 13.46 11.38 12.84 36,027,070
02/10/2015 16.84 17.1 16.75 16.97 1,623,454
02/09/2015 16.99 17.05 16.71 16.77 978,986
02/06/2015 17.46 17.52 17.08 17.1 1,029,269
02/05/2015 17.09 17.445 16.99 17.44 1,404,057
02/04/2015 17.08 17.19 16.95 17.09 1,044,069
02/03/2015 17.06 17.22 16.92 17.15 1,014,173
02/02/2015 16.88 16.98 16.36 16.87 1,883,283
01/30/2015 17.2 17.285 16.76 16.81 1,869,390
01/29/2015 17.14 17.36 17.01 17.31 1,022,128
01/28/2015 17.37 17.37 17.05 17.11 1,101,082
01/27/2015 17.05 17.419 17.01 17.3 1,331,381
01/26/2015 17.48 17.52 17.2 17.25 1,756,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?