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

Pricesmart Inc (NQ: PSMT )

82.85 +2.43 (+3.02%)
Streaming Delayed Price Updated: 4:00 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, 2004 5.388 5.388 5.194 5.287 14,422 +0.12(+2.29%)
Jun 29, 2004 5.084 5.168 5.084 5.168 4,846 +0.08(+1.49%)
Jun 28, 2004 5.092 5.109 5.075 5.092 5,792 +0.02(+0.33%)
Jun 25, 2004 5.219 5.219 5.067 5.075 13,003 -0.06(-1.15%)
Jun 24, 2004 5.075 5.135 5.059 5.135 25,416 +0.10(+2.02%)
Jun 23, 2004 5.118 5.118 5.025 5.033 3,428 +0.02(+0.34%)
Jun 22, 2004 5.127 5.135 5.016 5.016 8,038 -0.10(-1.98%)
Jun 21, 2004 5.219 5.245 5.118 5.118 23,879 -0.11(-2.10%)
Jun 18, 2004 5.219 5.245 5.219 5.228 24,825 -0.06(-1.12%)
Jun 17, 2004 5.456 5.456 5.219 5.287 27,307 -0.14(-2.65%)
Jun 16, 2004 5.541 5.668 5.414 5.431 41,021 +0.10(+1.90%)
Jun 15, 2004 4.906 5.329 4.863 5.329 25,771 +0.47(+9.76%)
Jun 14, 2004 4.703 4.864 4.652 4.856 8,511 +0.07(+1.41%)
Jun 10, 2004 4.712 4.822 4.678 4.788 16,313 +0.06(+1.25%)
Jun 09, 2004 4.729 4.729 4.610 4.729 2,600 +0.08(+1.64%)
Jun 08, 2004 4.686 4.762 4.644 4.652 12,649 +0.11(+2.42%)
Jun 07, 2004 4.543 4.779 4.526 4.543 19,978 -0.01(-0.19%)
Jun 04, 2004 4.526 4.678 4.466 4.551 9,575 +0.18(+4.06%)
Jun 03, 2004 4.373 4.373 4.373 4.373 354 -0.08(-1.71%)
Jun 02, 2004 4.576 4.576 4.441 4.449 1,655 -0.19(-4.01%)
Jun 01, 2004 4.644 4.644 4.576 4.636 4,255 -0.14(-3.01%)
May 28, 2004 4.230 4.779 4.230 4.779 16,313 +0.22(+4.82%)
May 27, 2004 4.238 4.559 4.238 4.559 24,234 +0.23(+5.27%)
May 26, 2004 4.331 4.525 4.246 4.331 42,203 +0.00(+0.00%)
May 25, 2004 4.407 4.449 4.331 4.331 18,205 -0.08(-1.92%)
May 24, 2004 4.399 4.441 4.365 4.416 28,490 -0.01(-0.19%)
May 21, 2004 4.441 4.483 4.314 4.424 12,412 +0.00(+0.00%)
May 20, 2004 4.568 4.568 4.424 4.424 35,464 +0.03(+0.58%)
May 19, 2004 4.500 4.617 4.399 4.399 23,288 -0.08(-1.89%)
May 18, 2004 4.559 4.737 4.314 4.483 36,292 -0.30(-6.19%)
May 17, 2004 4.686 5.067 4.136 4.779 50,360 -0.30(-5.83%)
May 14, 2004 5.202 5.202 5.075 5.075 1,536 -0.02(-0.33%)
May 13, 2004 4.881 5.287 4.881 5.092 9,811 -0.09(-1.79%)
May 12, 2004 5.075 5.321 5.075 5.185 8,984 -0.02(-0.33%)
May 11, 2004 4.932 5.202 4.932 5.202 4,255 +0.01(+0.16%)
May 10, 2004 5.160 5.304 4.991 5.194 13,594 -0.13(-2.42%)
May 07, 2004 5.287 5.322 5.287 5.322 236 +0.04(+0.83%)
May 06, 2004 5.177 5.278 5.118 5.278 23,525 +0.11(+2.13%)
May 05, 2004 5.067 5.270 5.008 5.168 23,761 -0.01(-0.16%)
May 04, 2004 5.185 5.202 5.177 5.177 7,684 -0.14(-2.70%)
May 03, 2004 5.287 5.431 4.906 5.321 17,259 +0.00(+0.00%)
Apr 30, 2004 5.287 5.515 5.287 5.321 6,856 -0.13(-2.33%)
Apr 29, 2004 5.414 5.498 5.295 5.448 24,825 +0.03(+0.47%)
Apr 28, 2004 5.465 5.498 5.422 5.422 15,131 -0.15(-2.73%)
Apr 27, 2004 5.752 5.752 5.550 5.575 1,773 -0.08(-1.49%)
Apr 26, 2004 5.752 5.778 5.498 5.659 22,815 -0.19(-3.18%)
Apr 23, 2004 5.752 5.862 5.735 5.845 22,224 +0.01(+0.14%)
Apr 22, 2004 5.794 5.904 5.752 5.837 17,614 +0.05(+0.88%)
Apr 21, 2004 5.769 5.794 5.608 5.786 9,575 +0.03(+0.59%)
Apr 20, 2004 5.626 5.761 5.558 5.752 1,655 +0.07(+1.19%)
Apr 19, 2004 5.457 5.684 5.439 5.684 7,329 +0.17(+3.05%)
Apr 16, 2004 5.439 5.566 5.439 5.516 1,418 -0.08(-1.50%)
Apr 15, 2004 5.626 5.642 5.600 5.600 3,782 -0.11(-1.93%)
Apr 14, 2004 5.219 5.710 5.219 5.710 4,019 +0.26(+4.81%)
Apr 13, 2004 5.431 5.498 5.431 5.448 2,246 -0.06(-1.08%)
Apr 12, 2004 5.625 5.625 5.498 5.507 12,767 -0.15(-2.69%)
Apr 08, 2004 5.312 5.701 5.262 5.659 13,831 -0.01(-0.15%)
Apr 07, 2004 5.591 5.668 5.439 5.668 7,565 -0.01(-0.15%)
Apr 06, 2004 5.583 5.677 5.558 5.676 3,310 +0.01(+0.15%)
Apr 05, 2004 5.549 5.668 5.541 5.668 8,393 -0.01(-0.15%)
Apr 02, 2004 5.625 5.676 5.549 5.676 9,220 +0.05(+0.90%)
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.