Quantcast

Pier 1 Imports, Inc. Common Stock Historical Stock Prices

PIR 
$1.75
*  
0.01
0.57%
Get PIR Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-2018

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 1.775 1.78 1.71 1.75 1,649,833
09/19/2018 1.73 1.78 1.71 1.75 1,650,585
09/18/2018 1.73 1.77 1.72 1.74 892,799
09/17/2018 1.69 1.74 1.66 1.71 1,669,804
09/14/2018 1.78 1.78 1.69 1.69 1,176,649
09/13/2018 1.81 1.84 1.75 1.75 643,198
09/12/2018 1.84 1.845 1.79 1.81 763,175
09/11/2018 1.84 1.86 1.82 1.83 1,019,884
09/10/2018 1.83 1.85 1.8 1.84 863,977
09/07/2018 1.79 1.855 1.785 1.81 874,079
09/06/2018 1.83 1.86 1.76 1.79 1,507,527
09/05/2018 1.8 1.85 1.8 1.83 1,358,701
09/04/2018 1.85 1.8675 1.81 1.81 1,478,850
08/31/2018 1.94 1.97 1.82 1.84 1,513,059
08/30/2018 2.04 2.06 1.93 1.94 843,063
08/29/2018 2.07 2.1 2.01 2.05 971,787
08/28/2018 1.97 2.08 1.97 2.07 1,099,936
08/27/2018 1.97 1.99 1.95 1.97 626,666
08/24/2018 1.94 2.03 1.92 2 1,137,401
08/23/2018 1.91 1.95 1.89 1.92 937,286
08/22/2018 1.87 1.91 1.87 1.9 1,154,288
08/21/2018 1.88 1.9 1.82 1.86 888,650
08/20/2018 1.92 1.93 1.85 1.87 861,688
08/17/2018 1.81 1.9237 1.81 1.9 2,136,934
08/16/2018 1.8 1.8199 1.75 1.8 2,217,116
08/15/2018 1.85 1.87 1.74 1.78 2,399,476
08/14/2018 1.87 1.89 1.83 1.85 923,107
08/13/2018 1.99 1.9913 1.83 1.84 2,166,398
08/10/2018 2.11 2.12 1.98 1.99 1,822,121
08/09/2018 2.14 2.15 2.11 2.13 485,268
08/08/2018 2.12 2.15 2.11 2.13 506,313
08/07/2018 2.14 2.15 2.11 2.13 651,827
08/06/2018 2.14 2.15 2.11 2.13 555,586
08/03/2018 2.16 2.19 2.12 2.13 1,045,988
08/02/2018 2.1 2.15 2.08 2.13 585,345
08/01/2018 2.17 2.19 2.1 2.11 675,466
07/31/2018 2.19 2.205 2.13 2.16 699,064
07/30/2018 2.11 2.185 2.11 2.17 873,038
07/27/2018 2.17 2.21 2.1047 2.11 661,282
07/26/2018 2.2 2.26 2.13 2.16 731,708
07/25/2018 2.11 2.235 2.09 2.21 1,353,974
07/24/2018 2.19 2.2 2.08 2.11 1,333,929
07/23/2018 2.15 2.19 2.14 2.16 736,498
07/20/2018 2.2 2.22 2.16 2.16 493,396
07/19/2018 2.16 2.219 2.16 2.2 1,299,392
07/18/2018 2.21 2.22 2.12 2.17 1,421,386
07/17/2018 2.21 2.26 2.16 2.22 1,137,645
07/16/2018 2.25 2.26 2.17 2.22 1,018,886
07/13/2018 2.21 2.28 2.21 2.23 1,022,594
07/12/2018 2.32 2.3548 2.18 2.21 3,270,727
07/11/2018 2.35 2.35 2.25 2.32 1,510,933
07/10/2018 2.44 2.47 2.35 2.35 1,088,335
07/09/2018 2.58 2.58 2.44 2.44 908,087
07/06/2018 2.47 2.67 2.46 2.58 1,188,882
07/05/2018 2.45 2.47 2.36 2.45 1,337,388
07/03/2018 2.4 2.49 2.4 2.42 1,209,419
07/02/2018 2.38 2.41 2.31 2.36 1,788,223
06/29/2018 2.39 2.42 2.36 2.38 2,201,239
06/28/2018 2.5 2.53 2.27 2.43 4,704,616
06/27/2018 2.96 3.05 2.92 3 1,951,902
06/26/2018 2.96 3.02 2.91 2.97 2,277,020
06/25/2018 3.05 3.13 2.94 2.96 2,330,372
06/22/2018 3.09 3.14 3.015 3.1 2,924,630
06/21/2018 2.99 3.1 2.91 3.08 1,651,661
06/20/2018 2.85 3 2.81 3 1,910,458
06/19/2018 2.92 2.97 2.81 2.84 1,724,761
*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?

Smart Portfolio