Quantcast

Pier 1 Imports, Inc. Common Stock Historical Stock Prices

PIR 
$3.52
*  
0.05
1.44%
Get PIR Alerts
*Delayed - data as of Aug. 19, 2019 10:28 ET  -  Find a broker to begin trading PIR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    PIR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 16-AUG-2018 TO 16-AUG-2019

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.
10:28 3.54 3.60 3.52 3.52 4,444
08/16/2019 3.33 3.5236 3.22 3.47 94,759
08/15/2019 3.54 3.6053 3.21 3.36 104,755
08/14/2019 3.69 3.69 3.35 3.54 77,963
08/13/2019 3.46 3.75 3.37 3.7 128,802
08/12/2019 3.65 3.7962 3.47 3.57 94,833
08/09/2019 3.91 3.9899 3.35 3.61 138,278
08/08/2019 3.68 3.85 3.49 3.74 96,139
08/07/2019 3.48 3.65 3.28 3.55 111,077
08/06/2019 3.11 3.69 3.11 3.59 176,007
08/05/2019 3.38 3.38 3.04 3.18 112,447
08/02/2019 3.59 3.63 3.32 3.38 177,760
08/01/2019 3.8 3.855 3.52 3.55 127,374
07/31/2019 4.19 4.19 3.49 3.85 407,979
07/30/2019 4.2 4.2 3.91 4.12 234,910
07/29/2019 4.31 4.4 4.03 4.24 171,312
07/26/2019 4.22 4.4446 4.07 4.31 154,833
07/25/2019 4.31 4.4 3.91 4.2 177,158
07/24/2019 5 5.295 4.1 4.31 607,528
07/23/2019 4.65 5.09 4.41 4.97 616,140
07/22/2019 3.93 4.7305 3.82 4.47 1,091,082
07/19/2019 4.21 4.21 3.8 3.84 418,942
07/18/2019 4.66 4.66 3.88 3.9 427,161
07/17/2019 5.26 5.3067 4.65 4.66 282,335
07/16/2019 5.9 5.95 5.2598 5.29 332,930
07/15/2019 6.25 6.25 5.92 6 183,164
07/12/2019 6.37 6.41 6.12 6.2 105,364
07/11/2019 6.4 6.41 6.08 6.24 129,392
07/10/2019 6.4 6.67 6.15 6.4 206,227
07/09/2019 6.43 6.655 6.23 6.49 130,555
07/08/2019 6.33 6.62 6.28 6.52 135,865
07/05/2019 6.24 6.645 6.21 6.42 225,596
07/03/2019 6.76 6.83 6.2161 6.23 194,346
07/02/2019 7.49 7.49 6.8 6.94 325,015
07/01/2019 7.78 7.78 7.35 7.38 256,964
06/28/2019 7.78 8.34 7.255 7.53 707,888
06/27/2019 6.71 8.5 6.7 7.93 537,844
06/26/2019 8.41 9.16 7.9505 8.78 397,151
06/25/2019 7.68 9.36 7.67 8.66 510,809
06/24/2019 10.6 10.6 7.3629 7.68 995,584
06/21/2019 10.36 11.33 9.51 11.33 307,478
06/20/2019 11.99 13.14 9.7136 10.36 446,474
06/19/2019 13.7 13.98 13.216 13.54 56,344
06/18/2019 13 13.6 12.932 13.6 23,173
06/17/2019 13.12 13.6 12.236 12.956 42,175
06/14/2019 14.484 14.58 13 13.612 83,156
06/13/2019 14.4 14.8 14.2 14.436 28,594
06/12/2019 14.4 15 14 14.6 50,046
06/11/2019 13.7 15 13.1 14.662 129,562
06/10/2019 13 13.8 12.6 13.61 89,730
06/07/2019 12.412 12.714 12.124 12.6 28,467
06/06/2019 12.6 13 12.09 12.198 43,099
06/05/2019 13.2 13.4 12.088 12.774 61,618
06/04/2019 12.42 13.2 12 13.2 64,794
06/03/2019 11.694 12 11.598 11.944 38,639
05/31/2019 12.2 12.2 11.432 11.596 52,752
05/30/2019 12.598 12.598 11.8 12.024 59,044
05/29/2019 13.2 13.2 11.42 11.95 86,583
05/28/2019 13.116 14.2 12.3 12.774 71,199
05/24/2019 12.934 13.136 12.4 12.652 31,530
05/23/2019 12.94 13.4 11.604 12.55 64,164
05/22/2019 13.6 13.686 12.8 12.902 50,597
05/21/2019 14.2 14.438 12.2 13.022 117,959
05/20/2019 16 16 13.8 14.22 91,952
05/17/2019 16.4 16.758 15.8 15.816 80,947
05/16/2019 17 17.2 16.2 16.53 77,529
05/15/2019 17.6 17.8 16.648 17.252 43,258
05/14/2019 16.6 18 16.02 17.396 62,624
05/13/2019 17.8 17.8 15.9 16.54 104,785
05/10/2019 19 19.004 17.738 18.03 103,552
05/09/2019 18.552 19.6 17.8 19.004 132,650
05/08/2019 18.596 18.8 17.84 18.502 77,258
05/07/2019 19.2 20.8 17.2 17.8 165,742
05/06/2019 18.2 20 16.432 19.572 264,060
05/03/2019 19.02 19.2 18 18.704 142,200
05/02/2019 18 18.8 16 18.796 147,830
05/01/2019 18.984 22 16.862 17.962 658,927
04/30/2019 15.8 19 15.2 18.138 433,300
04/29/2019 13.936 16.5 12.86 15.4 390,315
04/26/2019 11.24 14.4 11.1 13.926 396,583
04/25/2019 12.2 13.178 10.7 10.824 253,306
04/24/2019 9.6 12.8 9.6 12.2 506,149
04/23/2019 9.2 9.298 8.2 9 159,611
04/22/2019 9.6 10.2 9 9.088 205,008
04/18/2019 11.602 11.8 9.002 9.6 339,217
04/17/2019 13.1 13.3 11.6 12.916 179,026
04/16/2019 13.232 13.5 12.996 13 131,608
04/15/2019 13.354 13.358 12.82 13.088 62,703
04/12/2019 13.556 13.6 12.82 13.188 95,262
04/11/2019 13.4 13.576 13.136 13.45 51,762
04/10/2019 13.4 13.42 13 13.204 46,643
04/09/2019 13.56 13.734 13.2 13.252 64,409
04/08/2019 14.2 14.398 13.2 13.508 138,055
04/05/2019 14.4 15.152 14 14.146 117,586
04/04/2019 13.43 14.1743 13.06 14.036 64,549
04/03/2019 13.856 14.2 13.06 13.29 101,099
04/02/2019 14.8 14.864 13.4 13.752 173,826
04/01/2019 15.52 15.6 14.2 14.728 141,492
03/29/2019 16.19 16.19 15.056 15.27 79,142
03/28/2019 15.456 16.24 15.2 15.728 64,056
03/27/2019 15.198 15.8 14.6 14.99 82,828
03/26/2019 16.2 16.76 15.122 15.198 61,807
03/25/2019 14.938 16.756 14.4 16.244 107,058
03/22/2019 15.54 16.36 14.2 15.228 172,894
03/21/2019 16.964 17.9025 15.2 15.594 203,853
03/20/2019 15 17.348 14.9 16.408 228,983
03/19/2019 13.322 15.58 13 15 265,820
03/18/2019 13.8 14 12 12.894 289,232
03/15/2019 16.196 16.198 12.538 14.028 552,150
03/14/2019 22 22.4 11.2 15.6 862,831
03/13/2019 22.8 22.8 20.6 22 111,893
03/12/2019 22 23 21.4 22.8 51,272
03/11/2019 25.2 25.392 19.796 21.8 217,220
03/08/2019 24.2 25.4 24.2 24.8 44,057
03/07/2019 27.6 28 24.3 24.6 95,741
03/06/2019 28.2 28.8 27.6 27.6 45,219
03/05/2019 28.6 29.4 27.4 28 97,293
03/04/2019 28.2 29.6 26.2 28.4 91,667
03/01/2019 27 28.6 26.8 28.4 97,353
02/28/2019 28.2 28.4 26 27 55,632
02/27/2019 25.6 28 24.8 27.8 96,457
02/26/2019 27 27.464 23 25.8 159,361
02/25/2019 29.2 31 26.4 26.6 347,994
02/22/2019 23 26.6 22.2 26.2 324,015
02/21/2019 20.4 22.4 20.4 22.2 230,331
02/20/2019 18.4 21.2 18.066 20.4 370,786
02/19/2019 18.136 18.62 17.2 17.51 57,578
02/15/2019 17.9 18.6 17 18.078 52,652
02/14/2019 18 18.0287 16.4 17.714 59,560
02/13/2019 18.322 18.9 17.28 18.112 83,945
02/12/2019 17.6 19.8 17.472 18.366 277,479
02/11/2019 17 17.6 16.416 17.47 62,968
02/08/2019 16.766 16.858 16 16.672 53,478
02/07/2019 16.502 16.8 16.2 16.718 24,843
02/06/2019 17.1 17.1 16 16.718 43,787
02/05/2019 15.968 17.144 15.8 16.966 119,316
02/04/2019 16.8 16.8 15.78 16 114,606
02/01/2019 16.6 17.78 15.6 16.428 151,720
01/31/2019 17.32 17.8 16.002 16.314 106,871
01/30/2019 18.6 18.6 16.402 17.178 169,170
01/29/2019 18.17 18.695 17.578 18.336 79,437
01/28/2019 18.8 19.2 17.6 18.142 162,121
01/25/2019 17.8 18.952 16.6 18.38 265,717
01/24/2019 18.31 19.752 16.686 17.156 697,046
01/23/2019 14.902 17.692 14.5 17.422 625,881
01/22/2019 14 15 13.218 14.082 98,892
01/18/2019 15 15.722 13.4 14.098 161,537
01/17/2019 14.21 16 14.2 14.762 132,248
01/16/2019 12.26 15.898 11.66 14.626 380,423
01/15/2019 17.566 17.6 13.2 13.656 453,670
01/14/2019 18.03 18.4 17 17.664 342,243
01/11/2019 15.8 20.2 15.2 18 680,495
01/10/2019 13.856 15.714 13.2 15.456 353,633
01/09/2019 14.216 16.4 12.4 14.936 667,950
01/08/2019 11.6 14.6 11.6 13.828 827,689
01/07/2019 8.8 11.39 8.8 11.104 517,352
01/04/2019 7.6 9.2936 7.2 8.63 580,698
01/03/2019 6.4 7.6 6.276 7 392,181
01/02/2019 6.216 6.78 5.962 6.214 301,372
12/31/2018 6.4 6.872 5.57 6.116 496,002
12/28/2018 6.448 8.18 5.953 6.202 496,286
12/27/2018 7.11 7.178 5.802 6.2 227,571
12/26/2018 6.4 8 5.894 6.838 378,454
12/24/2018 7.7 7.8 5.806 5.97 229,348
12/21/2018 10 10 7.18 7.6 370,694
12/20/2018 18.8 19.6 8 9.41 474,272
12/19/2018 20.2 23.2 20.2 22.2 117,116
12/18/2018 22 23 20 20.2 52,567
12/17/2018 22 23.6 21.6 22 54,089
12/14/2018 23.6 24.4 22.8 23 54,537
12/13/2018 25 26 23.4 23.4 39,878
12/12/2018 25 26.6 24.6 25 30,722
12/11/2018 25.4 26 24.4 24.6 27,449
12/10/2018 25.2 25.8 24 25 41,114
12/07/2018 26.8 27.7 25 25.4 28,789
12/06/2018 27.2 27.6 26.2 26.6 32,999
12/04/2018 29.4 29.846 26.8 27.8 49,781
12/03/2018 29.6 30.4 28.4 29.4 43,240
11/30/2018 30 30.4 28.8 28.8 45,547
11/29/2018 29.8 30 29.4 29.8 14,249
11/28/2018 30.8 31 29.6 30 21,129
11/27/2018 30.2 31 30 30.8 12,106
11/26/2018 30.8 30.8 30 30.4 13,772
11/23/2018 29.8 30.8 29.8 30.4 4,844
11/21/2018 28.8 30.8 28.8 30.2 17,644
11/20/2018 29.4 30.3 28.6 28.8 21,255
11/19/2018 31 31.4 28.4 30.4 56,605
11/16/2018 31 31.8 30.2 30.6 41,916
11/15/2018 30.8 31.8 30.2 31.4 15,606
11/14/2018 32 32.6 30.8 31.2 10,736
11/13/2018 30.6 32.2 30.4 31.8 20,694
11/12/2018 33 33 29.8 31.2 31,782
11/09/2018 33.6 34.2 32.8 33 7,836
11/08/2018 34 34.8 33.6 34 15,395
11/07/2018 32.4 34.4 32.2 34.2 19,648
11/06/2018 31 32.6 31 32.4 17,554
11/05/2018 31.2 31.6 30.2 31 21,908
11/02/2018 32.6 33 30.6 31 18,475
11/01/2018 32 32.8 31.4 32.4 18,319
10/31/2018 35.6 35.8 31.6 31.8 48,001
10/30/2018 32.6 36.4 32.6 35.8 109,484
10/29/2018 32.2 33.6 31.6 32.6 20,661
10/26/2018 31.8 33.8 31.7 32.2 56,459
10/25/2018 31.8 32.2 31 32.2 25,349
10/24/2018 31.6 32.4 31.05 31.4 22,905
10/23/2018 31.8 32.6 31 32 27,950
10/22/2018 31.2 32.2 30 31.8 28,588
10/19/2018 31.4 31.8 30.1 30.8 60,525
10/18/2018 32 32.6 31.1 31.6 30,565
10/17/2018 31.8 32.6 31.406 32.2 26,424
10/16/2018 29.8 32.4 28.4 32.2 48,169
10/15/2018 30.6 32.8 30.2 32.8 43,944
10/12/2018 32 32 29.8 30.6 54,961
10/11/2018 31.8 32 31 31.6 40,258
10/10/2018 31.6 32.4 31.6 32 45,865
10/09/2018 31 32.4 30.4 31.8 52,759
10/08/2018 30.2 31.8 30 31.2 32,406
10/05/2018 29.8 32.8 29.8 30.2 50,052
10/04/2018 28 31.8 27.602 30.2 140,229
10/03/2018 30.4 31 30 30.8 90,689
10/02/2018 29.8 31.4 29.8 30 58,184
10/01/2018 30.2 31.2 29.2 29.8 37,154
09/28/2018 29.6 30.8 29.4 30 47,640
09/27/2018 29.6 29.8 29 29.8 47,262
09/26/2018 29.4 30.2 29 30 80,029
09/25/2018 29.4 29.6 28 29.4 125,355
09/24/2018 29 29.6 28.4 29.4 106,307
09/21/2018 30.2 30.6 27.2 29 398,046
09/20/2018 35.2 36.4 35 36.2 70,526
09/19/2018 34.6 35.6 34.2 35 82,529
09/18/2018 34.6 35.4 34.4 34.8 44,640
09/17/2018 33.8 34.8 33.2 34.2 83,490
09/14/2018 35.6 35.6 33.8 33.8 58,832
09/13/2018 36.2 36.8 35 35 32,160
09/12/2018 36.8 36.9 35.8 36.2 38,159
09/11/2018 36.8 37.2 36.4 36.6 50,994
09/10/2018 36.6 37 36 36.8 43,199
09/07/2018 35.8 37.1 35.7 36.2 43,704
09/06/2018 36.6 37.2 35.2 35.8 75,376
09/05/2018 36 37 36 36.6 67,935
09/04/2018 37 37.35 36.2 36.2 73,943
08/31/2018 38.8 39.4 36.4 36.8 75,653
08/30/2018 40.8 41.2 38.6 38.8 42,153
08/29/2018 41.4 42 40.2 41 48,589
08/28/2018 39.4 41.6 39.4 41.4 54,997
08/27/2018 39.4 39.8 39 39.4 31,333
08/24/2018 38.8 40.6 38.4 40 56,870
08/23/2018 38.2 39 37.8 38.4 46,864
08/22/2018 37.4 38.2 37.4 38 57,714
08/21/2018 37.6 38 36.4 37.2 44,433
08/20/2018 38.4 38.6 37 37.4 43,084
08/17/2018 36.2 38.474 36.2 38 106,847
08/16/2018 36 36.398 35 36 110,856
*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