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 30, 2008 16.87 17.04 15.81 15.94 209,263 -1.10(-6.48%)
Jun 27, 2008 17.90 18.82 16.99 17.04 505,192 -0.88(-4.90%)
Jun 26, 2008 18.44 18.82 17.78 17.92 67,108 -0.80(-4.26%)
Jun 25, 2008 18.14 18.86 18.14 18.72 80,144 +0.63(+3.47%)
Jun 24, 2008 18.43 19.23 18.09 18.09 63,527 -0.52(-2.77%)
Jun 23, 2008 18.94 19.56 18.50 18.61 81,004 -0.18(-0.94%)
Jun 20, 2008 19.23 19.77 18.53 18.78 147,021 -0.52(-2.71%)
Jun 19, 2008 18.98 19.57 18.32 19.31 32,639 +0.31(+1.65%)
Jun 18, 2008 19.85 19.93 18.98 18.99 106,993 -0.39(-2.04%)
Jun 17, 2008 19.68 20.27 19.38 19.39 92,728 -0.22(-1.11%)
Jun 16, 2008 19.27 19.91 19.07 19.61 64,691 +0.28(+1.46%)
Jun 13, 2008 18.61 19.64 18.23 19.32 93,668 +0.98(+5.31%)
Jun 12, 2008 18.24 19.47 18.03 18.35 81,286 +0.32(+1.79%)
Jun 11, 2008 18.54 18.81 18.02 18.03 118,932 -0.62(-3.33%)
Jun 10, 2008 18.57 18.72 18.22 18.65 215,301 -0.25(-1.32%)
Jun 09, 2008 19.74 19.74 18.89 18.90 116,404 -0.54(-2.78%)
Jun 06, 2008 20.14 21.70 19.26 19.44 105,716 -0.91(-4.48%)
Jun 05, 2008 19.54 20.39 19.54 20.35 98,193 +0.86(+4.43%)
Jun 04, 2008 18.54 19.73 18.54 19.48 148,950 +0.80(+4.27%)
Jun 03, 2008 18.48 19.28 18.19 18.69 153,317 +0.37(+2.02%)
Jun 02, 2008 18.91 19.68 17.82 18.32 209,571 -0.65(-3.44%)
May 30, 2008 19.10 19.21 18.69 18.97 232,345 -0.13(-0.68%)
May 29, 2008 19.14 19.38 18.98 19.10 251,399 -0.14(-0.71%)
May 28, 2008 19.53 20.06 19.02 19.23 220,568 -0.18(-0.91%)
May 27, 2008 19.32 19.90 19.23 19.41 154,699 +0.14(+0.75%)
May 26, 2008 20.39 20.71 19.01 19.27 158,021 +0.00(+0.00%)
May 23, 2008 20.39 20.71 19.01 19.27 158,021 -1.27(-6.20%)
May 22, 2008 20.25 21.11 20.25 20.54 178,293 +0.19(+0.95%)
May 21, 2008 21.27 21.66 20.26 20.35 174,679 -0.85(-4.03%)
May 20, 2008 21.21 22.28 21.01 21.20 149,315 -0.07(-0.34%)
May 19, 2008 22.06 22.42 21.26 21.27 92,990 -0.84(-3.79%)
May 16, 2008 23.05 23.05 21.65 22.11 101,015 -0.80(-3.48%)
May 15, 2008 22.89 23.52 22.58 22.91 125,216 +0.01(+0.04%)
May 14, 2008 22.92 23.96 22.84 22.90 181,781 +0.06(+0.25%)
May 13, 2008 22.49 23.44 22.49 22.84 117,107 -0.35(-1.53%)
May 12, 2008 22.75 23.42 22.75 23.20 212,633 +0.53(+2.35%)
May 09, 2008 22.20 22.80 22.12 22.67 101,355 +0.14(+0.61%)
May 08, 2008 22.43 23.53 22.06 22.53 171,686 +0.08(+0.36%)
May 07, 2008 23.05 23.63 22.32 22.45 160,746 -0.52(-2.28%)
May 06, 2008 22.79 23.16 22.79 22.97 105,952 -0.06(-0.28%)
May 05, 2008 23.01 23.40 22.76 23.04 104,182 -0.05(-0.21%)
May 02, 2008 23.78 23.78 23.09 23.09 166,466 -0.28(-1.21%)
May 01, 2008 22.97 23.43 22.30 23.37 314,255 +0.36(+1.58%)
Apr 30, 2008 22.52 23.60 22.15 23.01 288,882 +0.50(+2.22%)
Apr 29, 2008 22.34 22.73 21.78 22.51 137,264 +0.01(+0.04%)
Apr 28, 2008 22.30 22.69 21.89 22.50 111,519 +0.13(+0.58%)
Apr 25, 2008 22.55 22.55 21.75 22.37 101,710 -0.03(-0.14%)
Apr 24, 2008 21.53 22.56 21.04 22.40 66,477 +0.93(+4.31%)
Apr 23, 2008 20.98 21.50 20.59 21.47 74,711 +0.59(+2.82%)
Apr 22, 2008 21.21 21.25 20.52 20.89 204,699 -0.48(-2.26%)
Apr 21, 2008 21.72 22.28 21.13 21.37 136,965 -0.57(-2.61%)
Apr 18, 2008 22.24 22.41 21.61 21.94 144,678 +0.25(+1.15%)
Apr 17, 2008 22.12 22.12 21.28 21.69 68,351 -0.41(-1.86%)
Apr 16, 2008 21.82 22.14 21.54 22.10 165,013 +0.58(+2.70%)
Apr 15, 2008 21.33 21.60 21.06 21.52 74,088 +0.30(+1.40%)
Apr 14, 2008 21.30 21.83 21.06 21.22 67,299 -0.12(-0.57%)
Apr 11, 2008 21.33 22.17 21.31 21.35 112,493 -0.94(-4.23%)
Apr 10, 2008 21.80 22.57 21.74 22.29 158,452 +0.52(+2.41%)
Apr 09, 2008 22.26 22.96 21.63 21.76 149,511 -0.59(-2.63%)
Apr 08, 2008 22.18 23.27 22.18 22.35 142,879 -0.20(-0.89%)
Apr 07, 2008 22.56 22.80 22.27 22.55 114,653 -0.01(-0.04%)
Apr 04, 2008 23.09 23.09 22.52 22.56 252,109 -0.18(-0.78%)
Apr 03, 2008 22.88 23.13 22.65 22.74 141,643 -0.56(-2.39%)
Apr 02, 2008 23.80 23.80 22.98 23.30 169,098 -0.26(-1.09%)
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.