Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pricesmart Inc (NQ: PSMT )

82.10 +1.68 (+2.09%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.156 7.165 7.131 7.165 27,002 +0.03(+0.47%)
Jun 29, 2005 7.224 7.224 7.131 7.131 26,906 -0.02(-0.24%)
Jun 28, 2005 7.165 7.233 7.097 7.148 130,731 +0.08(+1.20%)
Jun 27, 2005 7.063 7.063 6.979 7.063 14,321 +0.03(+0.36%)
Jun 24, 2005 7.004 7.038 6.953 7.038 40,784 +0.02(+0.24%)
Jun 23, 2005 7.038 7.038 6.945 7.021 116,945 +0.04(+0.61%)
Jun 22, 2005 6.886 6.979 6.869 6.979 50,832 +0.08(+1.10%)
Jun 21, 2005 7.072 7.190 6.843 6.903 75,037 -0.03(-0.49%)
Jun 20, 2005 7.072 7.072 6.911 6.936 39,059 +0.04(+0.61%)
Jun 17, 2005 6.556 7.013 6.471 6.894 69,216 -0.07(-0.97%)
Jun 16, 2005 6.996 6.996 6.945 6.962 39,120 -0.03(-0.48%)
Jun 15, 2005 7.165 7.165 6.928 6.996 97,067 -0.06(-0.84%)
Jun 14, 2005 6.640 7.055 6.640 7.055 102,676 +0.25(+3.60%)
Jun 13, 2005 6.767 6.818 6.598 6.810 159,506 +0.21(+3.21%)
Jun 10, 2005 6.886 6.886 6.598 6.598 84,101 +0.33(+5.26%)
Jun 09, 2005 6.277 6.285 6.243 6.268 29,554 +0.04(+0.68%)
Jun 08, 2005 6.327 6.327 6.226 6.226 10,166 -0.04(-0.67%)
Jun 07, 2005 6.175 6.378 6.091 6.268 42,380 +0.03(+0.54%)
Jun 06, 2005 6.167 6.260 6.116 6.234 5,130 +0.15(+2.50%)
Jun 03, 2005 5.964 6.099 5.964 6.082 22,874 +0.10(+1.70%)
Jun 02, 2005 5.981 6.091 5.930 5.981 12,909 +0.03(+0.57%)
Jun 01, 2005 5.515 6.006 5.515 5.947 28,553 +0.03(+0.43%)
May 31, 2005 5.947 6.048 5.811 5.921 30,651 +0.10(+1.74%)
May 27, 2005 5.845 5.845 5.718 5.820 17,968 -0.03(-0.43%)
May 26, 2005 6.006 6.014 5.549 5.845 29,198 -0.08(-1.29%)
May 25, 2005 5.744 6.006 5.744 5.921 14,777 +0.08(+1.45%)
May 24, 2005 5.625 5.837 5.481 5.837 46,222 +0.21(+3.76%)
May 23, 2005 5.524 5.786 5.490 5.625 54,776 +0.04(+0.76%)
May 20, 2005 5.498 5.608 5.498 5.583 25,180 +0.08(+1.54%)
May 19, 2005 5.693 5.744 5.262 5.498 94,500 -0.11(-1.96%)
May 18, 2005 5.566 5.778 5.532 5.608 17,141 +0.05(+0.91%)
May 17, 2005 5.752 5.752 5.515 5.558 33,923 -0.05(-0.90%)
May 16, 2005 5.684 5.727 5.549 5.608 38,774 -0.03(-0.60%)
May 13, 2005 5.591 5.735 5.591 5.642 21,953 -0.19(-3.33%)
May 12, 2005 5.837 5.871 5.837 5.837 7,802 -0.12(-1.99%)
May 11, 2005 5.862 6.006 5.761 5.955 46,198 +0.02(+0.28%)
May 10, 2005 5.845 6.048 5.837 5.938 13,828 +0.01(+0.14%)
May 09, 2005 5.837 6.048 5.837 5.930 29,790 +0.01(+0.14%)
May 06, 2005 5.710 6.031 5.710 5.921 39,308 +0.31(+5.58%)
May 05, 2005 5.397 5.625 5.168 5.608 55,302 +0.13(+2.31%)
May 04, 2005 5.558 6.336 5.456 5.481 80,173 -0.02(-0.31%)
May 03, 2005 5.625 5.668 5.498 5.498 39,492 -0.12(-2.11%)
May 02, 2005 5.896 5.896 5.608 5.617 29,185 -0.14(-2.35%)
Apr 29, 2005 5.778 5.879 5.634 5.752 28,874 +0.12(+2.10%)
Apr 28, 2005 5.837 5.837 5.608 5.634 11,307 -0.08(-1.33%)
Apr 27, 2005 5.625 5.727 5.575 5.710 10,994 -0.02(-0.30%)
Apr 26, 2005 5.727 5.727 5.727 5.727 118 +0.04(+0.74%)
Apr 25, 2005 5.676 5.904 5.524 5.684 14,162 +0.04(+0.75%)
Apr 22, 2005 5.930 5.930 5.642 5.642 18,082 -0.32(-5.39%)
Apr 21, 2005 6.006 6.124 5.934 5.964 14,165 +0.08(+1.44%)
Apr 20, 2005 5.541 6.175 5.541 5.879 37,768 +0.39(+7.09%)
Apr 19, 2005 5.490 5.650 5.422 5.490 32,462 -0.07(-1.22%)
Apr 18, 2005 5.921 5.921 5.329 5.558 194,547 -0.33(-5.66%)
Apr 15, 2005 6.175 6.175 5.837 5.891 16,607 -0.28(-4.47%)
Apr 14, 2005 6.167 6.201 6.150 6.167 26,258 -0.14(-2.15%)
Apr 13, 2005 6.378 6.378 6.192 6.302 7,092 +0.03(+0.54%)
Apr 12, 2005 6.167 6.319 6.167 6.268 10,930 -0.05(-0.80%)
Apr 11, 2005 6.260 6.319 6.260 6.319 5,284 +0.05(+0.81%)
Apr 08, 2005 6.268 6.269 6.268 6.268 2,068 -0.08(-1.20%)
Apr 07, 2005 6.344 6.437 6.294 6.344 13,940 +0.09(+1.49%)
Apr 06, 2005 6.217 6.294 6.133 6.251 3,557 +0.03(+0.54%)
Apr 05, 2005 6.344 6.345 6.217 6.217 2,955 -0.07(-1.08%)
Apr 04, 2005 6.294 6.319 6.260 6.285 17,621 +0.02(+0.27%)
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.