Skip to main content

Pricesmart Inc (NQ: PSMT )

89.56 +0.61 (+0.68%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 63.30 63.99 62.70 63.60 195,645 +0.88(+1.41%)
Mar 29, 2012 62.40 63.09 61.92 62.72 229,119 +0.00(+0.00%)
Mar 28, 2012 63.55 64.36 62.46 62.72 353,561 -0.71(-1.12%)
Mar 27, 2012 62.74 63.84 62.74 63.43 278,341 +0.54(+0.86%)
Mar 26, 2012 61.57 63.14 61.38 62.89 240,523 +1.52(+2.48%)
Mar 23, 2012 61.16 61.50 60.04 61.37 203,995 +0.17(+0.27%)
Mar 22, 2012 60.33 61.30 59.67 61.20 158,431 +0.65(+1.07%)
Mar 21, 2012 60.06 61.08 59.71 60.55 141,235 +0.47(+0.79%)
Mar 20, 2012 59.43 60.65 58.90 60.08 227,549 +0.26(+0.44%)
Mar 19, 2012 60.09 60.31 59.50 59.82 233,677 -0.41(-0.68%)
Mar 16, 2012 61.82 61.82 59.89 60.23 380,943 -1.32(-2.14%)
Mar 15, 2012 60.72 61.58 59.98 61.55 226,368 +1.07(+1.78%)
Mar 14, 2012 61.12 61.37 60.29 60.47 264,918 -0.40(-0.66%)
Mar 13, 2012 60.19 60.90 59.68 60.88 311,186 +0.92(+1.53%)
Mar 12, 2012 59.28 60.34 59.15 59.96 293,100 +0.93(+1.58%)
Mar 09, 2012 58.65 59.53 58.06 59.02 237,114 +0.58(+0.99%)
Mar 08, 2012 56.75 58.95 56.55 58.45 366,810 +1.98(+3.51%)
Mar 07, 2012 55.99 56.50 55.17 56.46 371,092 +0.68(+1.22%)
Mar 06, 2012 55.56 55.91 55.08 55.78 265,287 -0.12(-0.22%)
Mar 05, 2012 55.47 56.14 55.10 55.91 322,185 +0.45(+0.80%)
Mar 02, 2012 56.73 57.36 55.08 55.46 505,683 -1.07(-1.89%)
Mar 01, 2012 56.94 57.36 56.46 56.53 441,319 +0.07(+0.12%)
Feb 29, 2012 57.22 57.72 56.19 56.46 503,405 -0.78(-1.37%)
Feb 28, 2012 58.13 58.70 56.08 57.24 627,622 -1.07(-1.84%)
Feb 27, 2012 59.27 59.27 58.02 58.31 285,094 -0.86(-1.45%)
Feb 24, 2012 59.46 60.03 58.67 59.16 274,705 -0.41(-0.69%)
Feb 23, 2012 59.17 60.48 58.88 59.57 279,893 +0.49(+0.83%)
Feb 22, 2012 59.23 59.86 58.76 59.09 263,726 -0.37(-0.62%)
Feb 21, 2012 60.10 60.92 59.14 59.45 369,890 -0.03(-0.04%)
Feb 17, 2012 61.15 61.23 58.43 59.48 600,392 -1.42(-2.34%)
Feb 16, 2012 60.93 61.62 60.75 60.90 242,016 +0.00(+0.00%)
Feb 15, 2012 63.15 63.30 60.59 60.90 320,109 -2.54(-4.01%)
Feb 14, 2012 63.04 63.60 62.49 63.44 252,043 -0.15(-0.23%)
Feb 13, 2012 63.11 64.15 61.76 63.59 454,733 +0.93(+1.49%)
Feb 10, 2012 61.13 62.72 60.72 62.66 351,273 +0.72(+1.17%)
Feb 09, 2012 60.85 62.70 60.63 61.94 489,487 +1.32(+2.18%)
Feb 08, 2012 59.94 60.76 59.35 60.61 323,740 +1.01(+1.69%)
Feb 07, 2012 56.60 59.67 56.58 59.60 371,850 +1.88(+3.26%)
Feb 06, 2012 57.40 57.91 55.98 57.73 457,489 +0.30(+0.53%)
Feb 03, 2012 59.14 59.14 57.31 57.42 414,284 -0.78(-1.35%)
Feb 02, 2012 58.08 58.60 56.92 58.20 421,630 +0.59(+1.03%)
Feb 01, 2012 58.53 58.53 57.26 57.61 268,968 -0.37(-0.63%)
Jan 31, 2012 58.00 58.18 56.77 57.98 184,333 +0.08(+0.14%)
Jan 30, 2012 58.30 58.59 57.49 57.90 149,803 -0.61(-1.04%)
Jan 27, 2012 58.53 58.95 57.89 58.51 152,360 -0.38(-0.65%)
Jan 26, 2012 59.74 59.82 58.42 58.89 263,255 -0.48(-0.81%)
Jan 25, 2012 57.68 60.00 57.68 59.37 288,181 +0.91(+1.56%)
Jan 24, 2012 57.97 58.68 57.37 58.46 300,322 +0.35(+0.60%)
Jan 23, 2012 58.96 59.05 57.74 58.11 293,200 -0.38(-0.65%)
Jan 20, 2012 57.81 59.11 57.46 58.49 335,671 +0.67(+1.16%)
Jan 19, 2012 57.88 58.20 57.27 57.82 320,979 +0.43(+0.74%)
Jan 18, 2012 55.28 57.96 55.02 57.40 635,772 +2.42(+4.40%)
Jan 17, 2012 53.80 55.04 53.47 54.98 362,151 +1.94(+3.66%)
Jan 13, 2012 52.39 53.13 52.20 53.04 314,563 +0.10(+0.18%)
Jan 12, 2012 51.78 53.43 51.42 52.94 644,764 +1.52(+2.96%)
Jan 11, 2012 50.91 51.66 50.91 51.42 319,150 +0.03(+0.05%)
Jan 10, 2012 52.85 52.85 51.00 51.39 581,203 -0.51(-0.99%)
Jan 09, 2012 53.21 53.47 50.24 51.91 893,486 -0.84(-1.58%)
Jan 06, 2012 57.38 57.62 49.19 52.74 3,753,939 -8.66(-14.10%)
Jan 05, 2012 60.42 61.63 59.25 61.40 256,999 +0.84(+1.39%)
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.