PIR - Pier 1 Imports, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20196.638.986.618.138.13910,900
Nov 13, 20196.406.686.406.586.5855,300
Nov 12, 20196.386.746.316.456.4565,200
Nov 11, 20196.857.056.156.426.4268,200
Nov 08, 20197.157.226.516.736.73148,700
Nov 07, 20196.867.466.867.307.30263,700
Nov 06, 20196.717.116.576.836.83162,600
Nov 05, 20197.137.486.056.466.46350,000
Nov 04, 20196.857.206.666.866.86239,800
Nov 01, 20195.606.645.606.356.35303,100
Oct 31, 20195.675.965.515.635.63184,100
Oct 30, 20195.856.015.365.505.50169,000
Oct 29, 20196.346.385.665.815.81220,900
Oct 28, 20196.997.266.316.326.32267,800
Oct 25, 20196.587.266.586.966.96235,900
Oct 24, 20196.996.996.606.676.67257,400
Oct 23, 20197.307.346.626.896.89208,200
Oct 22, 20197.787.787.267.337.33168,800
Oct 21, 20197.978.117.507.597.59241,300
Oct 18, 20198.308.438.008.068.06177,600
Oct 17, 20198.718.968.188.438.43157,900
Oct 16, 20198.729.188.568.618.61175,100
Oct 15, 20198.508.898.238.708.70177,800
Oct 14, 20199.009.068.428.598.59156,800
Oct 11, 20198.019.258.018.918.91274,500
Oct 10, 20198.148.297.818.168.16212,600
Oct 09, 20197.658.407.128.268.26265,700
Oct 08, 20197.868.117.427.477.47153,100
Oct 07, 20197.898.537.818.108.10105,000
Oct 04, 20199.309.487.928.068.06261,900
Oct 03, 20199.1110.009.069.339.33163,900
Oct 02, 20198.409.597.859.389.38177,200
Oct 01, 20199.7210.248.088.618.61263,400
Sep 30, 201911.0011.009.729.729.72186,400
Sep 27, 201910.7411.4910.5210.8710.87167,500
Sep 26, 20199.7411.699.2510.7210.72524,100
Sep 25, 201913.8813.9011.2612.2012.20679,100
Sep 24, 201911.7814.6411.5313.7113.71919,400
Sep 23, 201910.1111.509.5011.3611.36573,900
Sep 20, 201910.0010.229.4510.1310.13351,400
Sep 19, 20199.549.919.299.739.73224,200
Sep 18, 20199.5010.238.819.519.51369,700
Sep 17, 20198.5410.008.459.279.27377,100
Sep 16, 20197.858.807.858.598.59206,300
Sep 13, 20198.078.447.457.917.91314,600
Sep 12, 20198.858.918.258.318.31209,300
Sep 11, 20198.959.947.828.878.87454,900
Sep 10, 20196.1010.486.108.828.821,496,500
Sep 09, 20196.407.005.576.126.12525,500
Sep 06, 20194.987.204.896.166.161,159,300
Sep 05, 20194.514.954.454.904.90199,700
Sep 04, 20194.284.434.164.344.3462,600
Sep 03, 20194.384.384.134.254.2570,600
Aug 30, 20194.314.654.314.384.3878,300
Aug 29, 20194.134.394.134.304.3074,000
Aug 28, 20194.044.193.944.134.1344,300
Aug 27, 20194.254.343.924.074.0753,100
Aug 26, 20194.054.303.764.154.1586,300
Aug 23, 20194.724.723.863.903.90148,300
Aug 22, 20193.984.843.934.774.77329,500
Aug 21, 20193.733.923.633.893.8998,800
Aug 20, 20193.603.723.383.623.6253,900
Aug 19, 20193.603.773.423.473.4790,600
Aug 16, 20193.333.523.223.473.4794,800
Aug 15, 20193.543.613.213.363.36104,800
Aug 14, 20193.693.693.353.543.5478,000
Aug 13, 20193.463.753.373.703.70128,800
Aug 12, 20193.653.803.473.573.5794,600
Aug 09, 20193.913.993.353.613.61138,200
Aug 08, 20193.683.853.493.743.7496,100
Aug 07, 20193.483.653.283.553.55111,100
Aug 06, 20193.113.693.113.593.59176,000
Aug 05, 20193.383.383.043.183.18112,400
Aug 02, 20193.593.633.323.383.38177,700
Aug 01, 20193.803.863.523.553.55127,400
Jul 31, 20194.194.193.493.853.85408,000
Jul 30, 20194.204.203.914.124.12233,900
Jul 29, 20194.314.404.034.244.24171,300
Jul 26, 20194.224.444.074.314.31154,800
Jul 25, 20194.314.403.914.204.20177,200
Jul 24, 20195.005.304.104.314.31607,100
Jul 23, 20194.655.094.414.974.97616,100
Jul 22, 20193.934.733.824.474.471,090,900
Jul 19, 20194.214.213.803.843.84418,900
Jul 18, 20194.664.663.883.903.90427,200
Jul 17, 20195.265.314.654.664.66282,300
Jul 16, 20195.905.955.265.295.29332,900
Jul 15, 20196.256.255.926.006.00183,200
Jul 12, 20196.376.416.126.206.20105,300
Jul 11, 20196.406.416.086.246.24129,400
Jul 10, 20196.406.676.156.406.40206,200
Jul 09, 20196.436.666.236.496.49130,600
Jul 08, 20196.336.626.286.526.52135,900
Jul 05, 20196.246.656.216.426.42225,600
Jul 03, 20196.766.836.226.236.23194,300
Jul 02, 20197.497.496.806.946.94325,000
Jul 01, 20197.787.787.357.387.38255,800
Jun 28, 20197.788.347.267.537.53707,500
Jun 27, 20196.718.506.707.937.93537,800
Jun 26, 20198.419.167.958.788.78397,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...