Skip to main content

Pricesmart Inc (NQ: PSMT )

84.00 +0.71 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 30.82 31.23 30.50 31.23 5,719 +0.00(+0.00%)
Mar 28, 2002 30.82 31.23 30.50 31.23 5,719 +0.30(+0.97%)
Mar 27, 2002 30.50 30.93 29.56 30.93 4,552 +0.94(+3.14%)
Mar 26, 2002 30.80 31.44 29.99 29.99 1,634 -0.81(-2.64%)
Mar 25, 2002 29.55 31.70 29.55 30.80 7,470 +0.94(+3.16%)
Mar 22, 2002 29.80 30.50 29.77 29.86 2,334 +0.13(+0.43%)
Mar 21, 2002 29.08 29.73 28.91 29.73 2,334 +0.64(+2.21%)
Mar 20, 2002 28.05 29.10 28.05 29.08 11,906 +1.62(+5.89%)
Mar 19, 2002 27.19 28.04 26.56 27.47 172,172 +0.39(+1.46%)
Mar 18, 2002 29.38 29.38 27.07 27.07 35,951 -2.36(-8.01%)
Mar 15, 2002 29.98 29.98 29.16 29.43 16,808 -0.75(-2.47%)
Mar 14, 2002 30.20 30.50 29.90 30.17 7,587 -0.23(-0.76%)
Mar 13, 2002 31.48 31.48 30.40 30.40 15,174 -0.87(-2.77%)
Mar 12, 2002 31.01 31.48 31.01 31.27 1,283 +0.13(+0.41%)
Mar 11, 2002 31.31 31.31 30.80 31.14 10,388 +0.27(+0.86%)
Mar 08, 2002 30.85 31.27 30.85 30.88 1,984 +0.40(+1.32%)
Mar 07, 2002 31.38 31.38 30.47 30.47 1,167 -0.69(-2.23%)
Mar 06, 2002 32.21 32.55 30.84 31.17 10,038 -0.96(-2.99%)
Mar 05, 2002 31.72 33.39 31.48 32.13 9,338 +0.43(+1.35%)
Mar 04, 2002 31.69 31.70 31.48 31.70 4,435 +0.21(+0.68%)
Mar 01, 2002 31.53 31.53 30.67 31.48 4,902 +0.21(+0.69%)
Feb 28, 2002 31.06 31.27 30.88 31.27 1,984 +0.30(+0.97%)
Feb 27, 2002 30.97 31.09 30.97 30.97 6,303 -0.11(-0.36%)
Feb 26, 2002 30.58 31.08 30.58 31.08 3,268 +0.41(+1.34%)
Feb 25, 2002 30.84 31.68 30.67 30.67 7,353 +0.00(+0.00%)
Feb 22, 2002 31.48 31.68 30.57 30.67 3,501 -0.11(-0.36%)
Feb 21, 2002 31.61 31.61 30.52 30.78 5,252 -0.91(-2.87%)
Feb 20, 2002 31.60 31.69 31.40 31.69 1,400 +0.16(+0.52%)
Feb 19, 2002 31.91 32.13 31.23 31.53 17,158 -0.84(-2.59%)
Feb 18, 2002 31.66 32.39 31.66 32.37 41,321 +0.00(+0.00%)
Feb 15, 2002 31.66 32.39 31.66 32.37 41,321 +0.67(+2.11%)
Feb 14, 2002 32.51 32.51 31.70 31.70 700 +0.00(+0.00%)
Feb 13, 2002 32.22 32.55 31.70 31.70 3,735 -0.51(-1.60%)
Feb 12, 2002 32.77 32.98 32.21 32.21 97,233 -0.77(-2.34%)
Feb 11, 2002 32.77 33.20 32.40 32.98 17,275 +0.27(+0.84%)
Feb 08, 2002 32.71 32.71 32.10 32.71 21,711 +0.01(+0.03%)
Feb 07, 2002 32.11 32.70 32.11 32.70 7,353 +0.02(+0.05%)
Feb 06, 2002 31.70 32.70 31.70 32.68 12,956 +1.09(+3.44%)
Feb 05, 2002 31.69 32.34 31.59 31.60 5,486 +0.31(+0.99%)
Feb 04, 2002 32.12 32.12 31.29 31.29 9,571 -0.36(-1.14%)
Feb 01, 2002 32.31 32.65 31.34 31.65 20,894 -1.12(-3.42%)
Jan 31, 2002 32.58 32.97 32.04 32.77 4,902 +0.13(+0.39%)
Jan 30, 2002 33.11 33.30 32.56 32.64 3,968 +0.03(+0.10%)
Jan 29, 2002 32.58 32.61 32.58 32.61 2,567 -0.63(-1.91%)
Jan 28, 2002 33.07 33.71 32.56 33.24 4,202 +0.18(+0.54%)
Jan 25, 2002 32.44 34.17 32.44 33.06 11,439 +0.68(+2.09%)
Jan 24, 2002 31.27 33.63 31.27 32.38 42,488 +0.35(+1.10%)
Jan 23, 2002 30.54 32.04 30.49 32.03 14,474 +1.56(+5.12%)
Jan 22, 2002 29.38 30.52 29.38 30.47 17,975 +0.79(+2.66%)
Jan 21, 2002 29.56 30.41 29.54 29.68 25,446 +0.00(+0.00%)
Jan 18, 2002 29.56 30.41 29.54 29.68 25,446 +0.13(+0.43%)
Jan 17, 2002 30.20 30.20 29.14 29.56 96,533 -0.43(-1.43%)
Jan 16, 2002 29.37 29.98 29.34 29.98 18,092 +0.86(+2.94%)
Jan 15, 2002 28.95 29.56 28.95 29.13 49,959 +0.18(+0.62%)
Jan 14, 2002 28.69 29.09 28.69 28.95 6,653 +0.05(+0.18%)
Jan 11, 2002 28.92 29.07 28.07 28.90 6,069 -0.32(-1.08%)
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.