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 (%)
Jun 28, 2019 48.23 48.56 47.02 47.35 1,216,901 -0.71(-1.48%)
Jun 27, 2019 47.29 48.18 47.13 48.06 258,399 +1.01(+2.15%)
Jun 26, 2019 47.19 48.19 46.65 47.05 252,812 -0.03(-0.06%)
Jun 25, 2019 47.24 47.87 46.45 47.08 257,597 -0.19(-0.39%)
Jun 24, 2019 47.80 48.12 47.17 47.26 204,061 -0.54(-1.12%)
Jun 21, 2019 48.82 49.02 47.70 47.80 258,042 -1.10(-2.25%)
Jun 20, 2019 48.80 49.49 48.66 48.90 184,229 +0.31(+0.63%)
Jun 19, 2019 48.31 48.63 47.83 48.60 146,974 +0.28(+0.58%)
Jun 18, 2019 47.86 49.07 47.38 48.32 85,585 +0.51(+1.07%)
Jun 17, 2019 47.98 48.15 47.56 47.81 84,047 -0.17(-0.35%)
Jun 14, 2019 48.29 48.71 47.25 47.98 118,008 -0.28(-0.58%)
Jun 13, 2019 47.91 48.29 47.27 48.26 130,397 +0.46(+0.97%)
Jun 12, 2019 48.20 48.46 47.47 47.79 114,696 -0.34(-0.71%)
Jun 11, 2019 47.08 48.51 46.61 48.13 203,314 +1.39(+2.97%)
Jun 10, 2019 46.24 47.05 46.12 46.75 178,794 +0.64(+1.39%)
Jun 07, 2019 45.81 47.98 45.68 46.11 152,881 +0.45(+0.99%)
Jun 06, 2019 45.85 46.07 44.94 45.65 102,279 -0.20(-0.44%)
Jun 05, 2019 46.50 46.80 45.50 45.86 112,689 -0.48(-1.04%)
Jun 04, 2019 45.56 47.29 45.56 46.34 142,505 +1.24(+2.75%)
Jun 03, 2019 45.03 45.73 44.59 45.10 212,955 +0.08(+0.19%)
May 31, 2019 46.77 47.07 44.51 45.01 191,318 -2.20(-4.65%)
May 30, 2019 47.57 47.99 46.85 47.21 101,819 -0.18(-0.37%)
May 29, 2019 49.05 49.13 47.03 47.38 122,667 -1.91(-3.87%)
May 28, 2019 49.03 50.13 48.70 49.29 146,676 +0.28(+0.57%)
May 24, 2019 49.41 49.92 48.91 49.01 70,718 -0.15(-0.30%)
May 23, 2019 49.33 49.50 48.98 49.16 152,694 -0.56(-1.14%)
May 22, 2019 50.34 50.38 49.51 49.73 79,632 -0.70(-1.40%)
May 21, 2019 50.25 50.88 50.06 50.43 69,660 +0.34(+0.68%)
May 20, 2019 49.56 50.41 49.56 50.09 103,042 +0.16(+0.32%)
May 17, 2019 50.27 50.43 49.74 49.93 121,247 -0.80(-1.57%)
May 16, 2019 51.19 51.45 50.57 50.73 88,777 -0.31(-0.60%)
May 15, 2019 51.05 51.39 50.24 51.03 130,986 -0.38(-0.74%)
May 14, 2019 51.78 52.15 51.17 51.41 129,078 -0.16(-0.31%)
May 13, 2019 52.40 52.91 50.88 51.57 285,109 -1.55(-2.91%)
May 10, 2019 53.40 53.47 52.11 53.12 156,876 -0.37(-0.69%)
May 09, 2019 53.75 53.81 52.85 53.49 83,486 -0.54(-0.99%)
May 08, 2019 53.86 54.57 53.62 54.03 299,884 +0.01(+0.02%)
May 07, 2019 55.32 56.78 53.55 54.02 234,452 -1.72(-3.09%)
May 06, 2019 55.34 56.17 55.23 55.74 76,556 -0.38(-0.68%)
May 03, 2019 55.57 56.51 54.95 56.12 144,028 +0.83(+1.51%)
May 02, 2019 54.91 55.45 54.34 55.29 81,752 +0.15(+0.27%)
May 01, 2019 55.37 55.91 54.97 55.14 121,612 -0.26(-0.47%)
Apr 30, 2019 55.65 56.62 54.10 55.40 256,327 -0.28(-0.50%)
Apr 29, 2019 56.07 56.94 55.55 55.67 96,592 -0.40(-0.71%)
Apr 26, 2019 55.78 56.28 55.40 56.07 109,155 +0.25(+0.45%)
Apr 25, 2019 55.42 56.19 54.79 55.82 138,021 +0.13(+0.23%)
Apr 24, 2019 54.11 55.88 54.11 55.69 156,820 +1.58(+2.93%)
Apr 23, 2019 54.00 55.05 53.17 54.11 127,378 -0.06(-0.12%)
Apr 22, 2019 55.58 56.90 53.91 54.17 120,485 -1.60(-2.87%)
Apr 18, 2019 56.03 56.72 55.58 55.78 164,110 -0.46(-0.82%)
Apr 17, 2019 57.00 57.12 55.71 56.24 129,203 -0.37(-0.65%)
Apr 16, 2019 58.04 58.04 56.36 56.61 173,090 -1.37(-2.36%)
Apr 15, 2019 57.46 58.57 57.27 57.98 107,556 +0.66(+1.15%)
Apr 12, 2019 60.01 60.11 57.13 57.32 146,619 -2.59(-4.33%)
Apr 11, 2019 59.57 60.18 59.01 59.92 204,942 +0.67(+1.13%)
Apr 10, 2019 54.33 60.18 53.57 59.25 673,083 +4.05(+7.33%)
Apr 09, 2019 55.75 56.11 54.90 55.20 212,015 -0.56(-1.00%)
Apr 08, 2019 56.98 57.11 55.27 55.76 203,299 -1.43(-2.49%)
Apr 05, 2019 57.13 57.55 56.12 57.18 162,922 +0.06(+0.10%)
Apr 04, 2019 55.92 57.21 55.79 57.13 131,195 +1.02(+1.82%)
Apr 03, 2019 54.74 56.21 54.70 56.11 76,415 +1.68(+3.08%)
Apr 02, 2019 54.82 55.38 54.22 54.43 256,661 -0.51(-0.93%)
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.