Skip to main content

Pricesmart Inc (NQ: PSMT )

89.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.53 12.82 12.00 12.00 26,323 -0.05(-0.40%)
Mar 28, 2003 12.26 12.41 11.48 12.05 25,192 -0.26(-2.10%)
Mar 27, 2003 12.22 12.34 12.14 12.30 18,739 -0.18(-1.48%)
Mar 26, 2003 12.24 12.49 12.24 12.49 14,892 +0.27(+2.24%)
Mar 25, 2003 12.09 12.28 12.09 12.22 22,586 +0.05(+0.40%)
Mar 24, 2003 12.01 12.21 11.97 12.17 20,600 +0.08(+0.67%)
Mar 21, 2003 12.11 12.59 12.01 12.09 21,965 +0.08(+0.67%)
Mar 20, 2003 12.26 12.44 11.89 12.01 24,296 -0.28(-2.29%)
Mar 19, 2003 12.39 12.39 12.29 12.29 13,278 -0.10(-0.78%)
Mar 18, 2003 12.44 12.61 12.39 12.39 7,073 -0.22(-1.73%)
Mar 17, 2003 12.53 12.63 12.45 12.60 7,073 +0.06(+0.45%)
Mar 14, 2003 12.57 12.61 12.51 12.55 2,730 +0.04(+0.32%)
Mar 13, 2003 12.51 12.57 12.51 12.51 2,978 -0.03(-0.25%)
Mar 12, 2003 12.51 12.63 12.49 12.54 22,462 -0.15(-1.15%)
Mar 11, 2003 12.51 12.68 12.50 12.68 2,233 +0.00(+0.01%)
Mar 10, 2003 12.57 12.72 12.57 12.68 2,606 +0.07(+0.57%)
Mar 07, 2003 12.63 12.77 12.61 12.61 8,066 -0.06(-0.45%)
Mar 06, 2003 12.65 12.78 12.65 12.67 1,489 -0.10(-0.81%)
Mar 05, 2003 12.90 13.22 12.76 12.77 10,052 +0.16(+1.28%)
Mar 04, 2003 12.69 12.69 12.57 12.61 2,606 -0.08(-0.64%)
Mar 03, 2003 12.78 12.97 12.53 12.69 6,329 -0.10(-0.76%)
Feb 28, 2003 12.76 13.11 12.76 12.79 8,066 -0.03(-0.24%)
Feb 27, 2003 12.77 12.84 12.72 12.82 6,701 +0.13(+1.01%)
Feb 26, 2003 12.94 12.94 12.69 12.69 496 -0.21(-1.62%)
Feb 25, 2003 12.90 12.95 12.89 12.90 5,832 -0.06(-0.50%)
Feb 24, 2003 13.10 13.16 12.93 12.97 9,928 -0.37(-2.77%)
Feb 21, 2003 13.10 13.37 13.10 13.34 8,811 +0.28(+2.15%)
Feb 20, 2003 13.05 13.07 13.05 13.05 7,073 +0.00(+0.00%)
Feb 19, 2003 13.04 13.13 13.04 13.05 4,591 -0.04(-0.31%)
Feb 18, 2003 12.49 13.20 12.49 13.09 3,102 +0.64(+5.11%)
Feb 14, 2003 12.47 12.47 12.46 12.46 248 +0.10(+0.78%)
Feb 13, 2003 12.33 12.40 12.31 12.36 3,226 -0.02(-0.13%)
Feb 12, 2003 12.59 12.59 12.29 12.38 6,701 -0.10(-0.78%)
Feb 11, 2003 12.22 12.47 12.22 12.47 11,169 +0.14(+1.11%)
Feb 10, 2003 12.76 12.76 12.22 12.34 15,636 -0.23(-1.86%)
Feb 07, 2003 12.80 12.81 12.54 12.57 16,753 -0.34(-2.62%)
Feb 06, 2003 12.58 12.97 12.58 12.91 16,505 +0.10(+0.75%)
Feb 05, 2003 12.76 12.88 12.52 12.81 17,870 +0.11(+0.89%)
Feb 04, 2003 12.89 12.89 12.61 12.70 24,323 -0.19(-1.50%)
Feb 03, 2003 13.09 13.22 12.80 12.89 19,483 -0.21(-1.60%)
Jan 31, 2003 13.17 13.26 12.97 13.10 15,884 -0.09(-0.67%)
Jan 30, 2003 13.42 13.42 13.17 13.19 33,755 -0.23(-1.68%)
Jan 29, 2003 13.36 13.42 13.26 13.42 19,111 -0.28(-2.06%)
Jan 28, 2003 13.54 13.70 13.34 13.70 10,796 +0.01(+0.06%)
Jan 27, 2003 13.46 13.70 13.46 13.69 11,913 +0.15(+1.13%)
Jan 24, 2003 14.50 14.57 13.38 13.54 13,402 -0.77(-5.35%)
Jan 23, 2003 14.50 14.57 14.26 14.30 4,964 -0.16(-1.11%)
Jan 22, 2003 14.79 14.83 14.46 14.46 17,001 -0.27(-1.86%)
Jan 21, 2003 14.43 14.74 14.29 14.74 6,577 +0.22(+1.50%)
Jan 17, 2003 14.75 14.80 14.46 14.52 6,453 -0.15(-0.99%)
Jan 16, 2003 14.63 14.76 14.58 14.67 3,102 -0.02(-0.11%)
Jan 15, 2003 14.66 15.11 14.63 14.68 4,467 -0.14(-0.92%)
Jan 14, 2003 15.31 15.51 14.67 14.82 3,723 -0.07(-0.49%)
Jan 13, 2003 14.79 15.28 14.63 14.89 7,321 +0.10(+0.71%)
Jan 10, 2003 15.31 15.31 14.79 14.79 20,104 -0.30(-1.98%)
Jan 09, 2003 14.93 15.23 14.81 15.08 7,818 +0.28(+1.91%)
Jan 08, 2003 14.54 14.99 14.54 14.80 16,133 +0.03(+0.22%)
Jan 07, 2003 15.47 15.47 14.62 14.77 25,316 -0.34(-2.24%)
Jan 06, 2003 17.46 17.53 15.03 15.11 53,859 -2.38(-13.59%)
Jan 03, 2003 18.61 18.61 17.47 17.49 3,723 -0.54(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.