PIR - Pier 1 Imports, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.264.434.254.374.371,748,400
Oct 19, 20174.244.324.174.214.211,278,000
Oct 18, 20174.284.374.224.324.321,265,200
Oct 17, 20174.184.274.124.244.241,599,400
Oct 17, 20170.07 Dividend
Oct 16, 20174.264.294.154.244.171,604,900
Oct 13, 20174.104.254.084.224.152,224,100
Oct 12, 20174.104.144.024.084.011,854,800
Oct 11, 20174.144.174.084.144.071,751,200
Oct 10, 20174.134.194.114.154.081,173,200
Oct 09, 20174.174.174.094.124.052,330,800
Oct 06, 20174.154.194.094.134.062,821,200
Oct 05, 20174.224.224.124.154.081,963,900
Oct 04, 20174.424.424.124.204.133,709,800
Oct 03, 20174.294.394.224.384.312,530,400
Oct 02, 20174.164.344.104.304.234,192,000
Sep 29, 20174.154.204.064.194.124,308,100
Sep 28, 20174.084.253.994.204.1314,616,600
Sep 27, 20174.444.534.264.504.434,384,000
Sep 26, 20174.284.544.274.364.292,863,100
Sep 25, 20174.144.354.144.284.211,577,400
Sep 22, 20174.194.274.104.154.082,600,800
Sep 21, 20174.234.454.214.224.152,259,000
Sep 20, 20174.504.544.164.224.153,074,300
Sep 19, 20174.744.774.524.524.451,692,900
Sep 18, 20175.205.204.704.714.632,669,100
Sep 15, 20174.565.234.505.205.114,838,000
Sep 14, 20174.614.654.494.524.451,740,900
Sep 13, 20174.724.804.574.634.551,376,100
Sep 12, 20174.384.804.384.704.621,501,400
Sep 11, 20174.414.464.334.354.281,930,700
Sep 08, 20174.404.454.334.404.33716,500
Sep 07, 20174.454.534.284.414.341,370,200
Sep 06, 20174.334.454.324.394.321,029,600
Sep 05, 20174.314.414.254.294.22814,700
Sep 01, 20174.194.304.174.294.22585,000
Aug 31, 20174.214.304.174.194.12678,400
Aug 30, 20174.214.244.164.174.10507,700
Aug 29, 20174.174.224.124.204.13556,200
Aug 28, 20174.224.254.164.204.13470,200
Aug 25, 20174.174.234.134.194.12529,700
Aug 24, 20174.184.264.144.174.10773,500
Aug 23, 20174.064.224.054.094.02739,500
Aug 22, 20174.074.194.074.114.04621,200
Aug 21, 20174.054.134.014.043.97906,900
Aug 18, 20173.994.083.964.043.97942,700
Aug 17, 20174.104.174.014.013.941,041,500
Aug 16, 20174.074.204.064.114.041,484,600
Aug 15, 20174.404.444.024.033.961,861,000
Aug 14, 20174.444.464.384.404.33839,800
Aug 11, 20174.274.424.274.394.321,428,600
Aug 10, 20174.404.484.274.274.201,645,700
Aug 09, 20174.504.604.394.444.371,059,900
Aug 08, 20174.654.764.584.604.52663,500
Aug 07, 20174.554.684.504.634.55895,600
Aug 04, 20174.524.614.484.554.471,041,300
Aug 03, 20174.514.714.514.524.45910,500
Aug 02, 20174.594.674.514.524.451,551,000
Aug 01, 20174.634.654.484.634.551,169,100
Jul 31, 20174.734.744.614.614.531,539,100
Jul 28, 20174.804.894.674.694.611,116,200
Jul 27, 20174.554.864.524.824.742,176,400
Jul 26, 20174.614.634.444.534.462,563,600
Jul 25, 20174.444.654.444.614.531,559,000
Jul 24, 20174.664.694.424.444.371,814,000
Jul 21, 20174.794.834.614.674.591,396,100
Jul 20, 20174.674.874.664.784.701,365,400
Jul 19, 20174.704.824.674.674.591,629,500
Jul 18, 20174.704.844.644.714.631,867,100
Jul 17, 20174.634.824.594.784.702,263,600
Jul 17, 20170.07 Dividend
Jul 14, 20174.754.884.704.734.582,537,600
Jul 13, 20174.734.874.704.764.611,572,000
Jul 12, 20174.774.854.634.694.541,905,300
Jul 11, 20174.654.754.594.724.571,608,100
Jul 10, 20174.654.794.604.654.512,423,800
Jul 07, 20174.754.834.554.644.503,156,300
Jul 06, 20175.015.074.754.804.653,189,700
Jul 05, 20175.245.244.935.044.882,570,300
Jul 03, 20175.185.385.165.295.132,130,700
Jun 30, 20174.945.254.825.195.034,334,800
Jun 29, 20174.675.184.614.934.7811,358,700
Jun 28, 20175.335.485.295.385.215,500,300
Jun 27, 20175.415.495.315.345.172,513,300
Jun 26, 20175.185.335.185.255.091,833,100
Jun 23, 20175.045.255.035.245.082,035,800
Jun 22, 20175.115.255.105.144.981,978,900
Jun 21, 20175.305.305.055.064.901,507,200
Jun 20, 20175.525.525.285.285.121,405,300
Jun 19, 20175.355.655.355.525.351,439,800
Jun 16, 20175.355.545.255.535.361,884,400
Jun 15, 20175.505.595.455.465.291,626,400
Jun 14, 20175.645.645.455.585.411,158,100
Jun 13, 20175.625.715.515.655.471,450,400
Jun 12, 20175.515.865.515.645.462,746,100
Jun 09, 20175.285.655.235.535.362,227,900
Jun 08, 20175.215.445.175.275.112,099,400
Jun 07, 20175.075.205.055.185.021,646,500
Jun 06, 20175.125.195.045.074.911,840,500
Jun 05, 20175.085.235.035.185.021,842,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...