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 31, 2010 20.52 20.60 20.11 20.17 81,724 -0.36(-1.77%)
Mar 30, 2010 20.54 20.54 19.77 20.53 60,963 +0.08(+0.38%)
Mar 29, 2010 20.41 20.54 20.32 20.45 29,175 +0.10(+0.51%)
Mar 26, 2010 20.28 20.55 20.28 20.35 35,769 -0.08(-0.38%)
Mar 25, 2010 20.44 20.52 20.18 20.43 49,991 +0.01(+0.04%)
Mar 24, 2010 20.39 20.56 20.39 20.42 33,273 -0.10(-0.47%)
Mar 23, 2010 20.08 20.56 20.08 20.51 48,986 +0.19(+0.94%)
Mar 22, 2010 19.93 20.35 19.72 20.32 42,366 +0.27(+1.34%)
Mar 19, 2010 20.51 20.51 19.87 20.05 120,554 -0.40(-1.95%)
Mar 18, 2010 20.34 20.49 20.18 20.45 74,251 +0.19(+0.94%)
Mar 17, 2010 20.02 20.47 20.02 20.26 54,367 +0.22(+1.08%)
Mar 16, 2010 19.81 20.05 19.61 20.05 67,373 +0.23(+1.18%)
Mar 15, 2010 19.88 20.18 19.78 19.81 77,913 -0.49(-2.39%)
Mar 12, 2010 20.31 20.51 20.18 20.30 62,420 +0.06(+0.30%)
Mar 11, 2010 20.30 20.46 20.17 20.24 39,268 -0.09(-0.43%)
Mar 10, 2010 20.35 20.51 20.25 20.32 85,732 +0.01(+0.04%)
Mar 09, 2010 20.33 20.51 20.25 20.31 69,974 -0.01(-0.04%)
Mar 08, 2010 19.11 20.50 19.11 20.32 291,329 +1.42(+7.53%)
Mar 05, 2010 18.61 18.91 18.43 18.90 160,640 +0.29(+1.59%)
Mar 04, 2010 18.50 18.61 18.43 18.61 25,410 +0.09(+0.47%)
Mar 03, 2010 18.58 18.58 18.38 18.52 40,590 -0.05(-0.28%)
Mar 02, 2010 18.52 18.57 18.48 18.57 36,777 -0.01(-0.05%)
Mar 01, 2010 18.43 18.58 18.40 18.58 70,707 +0.14(+0.75%)
Feb 26, 2010 18.51 18.55 18.40 18.44 69,635 -0.12(-0.65%)
Feb 25, 2010 18.07 18.56 18.02 18.56 148,191 +0.31(+1.71%)
Feb 24, 2010 18.13 18.26 17.94 18.25 58,433 +0.08(+0.43%)
Feb 23, 2010 18.00 18.21 17.81 18.17 86,460 +0.16(+0.87%)
Feb 22, 2010 17.97 18.04 17.92 18.02 39,315 +0.02(+0.10%)
Feb 19, 2010 17.91 18.04 17.70 18.00 51,090 +0.03(+0.19%)
Feb 18, 2010 17.91 17.96 17.86 17.96 35,947 +0.05(+0.29%)
Feb 17, 2010 17.91 18.00 17.89 17.91 45,450 -0.03(-0.14%)
Feb 16, 2010 17.94 17.94 17.77 17.94 54,053 -0.03(-0.19%)
Feb 12, 2010 17.66 17.97 17.97 17.97 43,348 +0.04(+0.24%)
Feb 11, 2010 17.48 17.95 17.48 17.93 57,456 +0.28(+1.57%)
Feb 10, 2010 17.35 17.70 17.34 17.65 59,938 +0.27(+1.55%)
Feb 09, 2010 17.38 17.45 17.17 17.38 43,025 +0.23(+1.35%)
Feb 08, 2010 17.33 17.34 17.15 17.15 33,374 -0.18(-1.04%)
Feb 05, 2010 17.15 17.43 17.06 17.33 105,321 +0.18(+1.05%)
Feb 04, 2010 17.09 17.24 17.06 17.15 77,297 +0.01(+0.05%)
Feb 03, 2010 17.26 17.31 17.13 17.14 48,968 -0.13(-0.74%)
Feb 02, 2010 17.31 17.37 17.20 17.27 49,076 -0.08(-0.45%)
Feb 01, 2010 17.13 17.35 17.12 17.35 40,148 +0.21(+1.20%)
Jan 29, 2010 17.16 17.38 17.14 17.14 35,510 +0.00(+0.00%)
Jan 28, 2010 17.42 17.42 17.11 17.14 72,185 -0.20(-1.14%)
Jan 27, 2010 17.13 17.42 17.13 17.34 62,843 +0.20(+1.15%)
Jan 26, 2010 17.04 17.33 17.04 17.14 87,009 -0.01(-0.05%)
Jan 25, 2010 17.16 17.21 17.11 17.15 72,079 +0.01(+0.05%)
Jan 22, 2010 17.16 17.22 17.11 17.14 61,470 +0.00(+0.00%)
Jan 21, 2010 17.44 17.44 17.08 17.14 82,736 -0.18(-1.04%)
Jan 20, 2010 17.22 17.43 17.10 17.32 65,627 +0.00(+0.00%)
Jan 19, 2010 17.12 17.43 17.12 17.32 75,213 +0.14(+0.80%)
Jan 15, 2010 17.31 17.19 17.19 17.19 99,918 -0.04(-0.25%)
Jan 14, 2010 17.42 17.42 17.19 17.23 37,911 -0.29(-1.66%)
Jan 13, 2010 17.16 17.56 17.16 17.52 57,195 +0.28(+1.64%)
Jan 12, 2010 16.94 17.36 16.94 17.24 59,775 +0.11(+0.65%)
Jan 11, 2010 17.22 17.22 16.84 17.13 96,453 -0.09(-0.55%)
Jan 08, 2010 17.15 17.54 17.13 17.22 51,944 -0.03(-0.15%)
Jan 07, 2010 17.18 17.41 17.13 17.25 99,557 +0.03(+0.15%)
Jan 06, 2010 17.43 17.64 17.13 17.22 114,372 -0.18(-1.03%)
Jan 05, 2010 17.69 17.69 17.35 17.40 87,142 -0.35(-1.98%)
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.