Skip to main content

Pricesmart Inc (NQ: PSMT )

90.11 +1.05 (+1.17%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 68.92 69.32 68.23 68.54 149,219 -0.25(-0.36%)
Mar 27, 2013 68.27 68.87 67.91 68.78 71,293 +0.24(+0.35%)
Mar 26, 2013 69.55 69.55 67.80 68.54 89,773 -0.55(-0.80%)
Mar 25, 2013 68.40 69.44 68.27 69.10 112,517 +0.90(+1.32%)
Mar 22, 2013 68.17 68.67 67.63 68.20 86,655 +0.11(+0.17%)
Mar 21, 2013 68.11 68.47 66.97 68.09 84,546 -0.45(-0.66%)
Mar 20, 2013 66.87 68.66 66.74 68.54 142,035 +2.10(+3.17%)
Mar 19, 2013 66.78 66.92 65.52 66.43 119,699 -0.40(-0.59%)
Mar 18, 2013 65.99 66.99 65.93 66.83 111,177 +0.11(+0.16%)
Mar 15, 2013 66.84 67.40 65.95 66.72 226,937 +0.03(+0.04%)
Mar 14, 2013 66.56 67.07 66.14 66.70 181,634 +0.41(+0.61%)
Mar 13, 2013 66.28 67.30 65.52 66.29 109,478 +0.06(+0.09%)
Mar 12, 2013 66.03 66.64 65.89 66.23 100,341 -0.12(-0.19%)
Mar 11, 2013 67.29 67.54 66.11 66.35 103,195 -0.93(-1.39%)
Mar 08, 2013 67.21 67.59 66.60 67.29 65,723 +0.67(+1.00%)
Mar 07, 2013 65.57 67.00 65.57 66.62 161,920 +1.20(+1.83%)
Mar 06, 2013 65.86 66.04 65.31 65.42 165,238 -0.18(-0.28%)
Mar 05, 2013 65.47 65.82 65.31 65.60 171,543 +0.29(+0.44%)
Mar 04, 2013 65.59 65.78 64.93 65.31 129,217 -0.55(-0.83%)
Mar 01, 2013 64.94 66.11 64.72 65.86 111,396 +0.56(+0.86%)
Feb 28, 2013 65.42 65.83 65.00 65.30 64,844 -0.19(-0.30%)
Feb 27, 2013 64.94 66.29 64.89 65.49 89,927 +0.45(+0.69%)
Feb 26, 2013 64.78 65.86 64.48 65.04 127,002 +0.39(+0.60%)
Feb 25, 2013 65.41 65.84 64.50 64.65 113,678 -0.74(-1.13%)
Feb 22, 2013 64.97 65.78 64.78 65.39 169,693 +0.65(+1.01%)
Feb 21, 2013 64.37 65.65 64.03 64.74 159,079 +0.29(+0.45%)
Feb 20, 2013 64.59 65.58 64.40 64.45 181,702 -0.16(-0.25%)
Feb 19, 2013 62.84 65.10 62.73 64.61 242,397 +2.10(+3.35%)
Feb 15, 2013 63.45 63.45 61.66 62.51 187,073 -0.55(-0.88%)
Feb 14, 2013 63.34 63.62 62.88 63.07 149,753 -0.27(-0.43%)
Feb 13, 2013 64.69 65.00 62.54 63.34 336,468 -1.38(-2.14%)
Feb 12, 2013 65.14 65.26 64.48 64.72 96,487 -0.44(-0.68%)
Feb 11, 2013 65.51 65.85 64.28 65.16 173,438 -0.25(-0.38%)
Feb 08, 2013 66.27 66.97 63.96 65.41 320,657 -0.94(-1.42%)
Feb 07, 2013 67.77 67.77 65.86 66.35 255,956 -1.78(-2.61%)
Feb 06, 2013 68.45 68.45 67.45 68.13 140,744 +0.24(+0.35%)
Feb 04, 2013 68.58 68.68 67.59 67.89 103,322 -0.83(-1.20%)
Feb 01, 2013 68.13 69.12 67.75 68.72 123,000 +0.91(+1.34%)
Jan 31, 2013 66.92 68.25 66.91 67.81 155,578 +0.99(+1.48%)
Jan 30, 2013 67.80 67.88 66.27 66.83 157,030 -1.10(-1.62%)
Jan 29, 2013 67.84 68.01 67.16 67.93 161,712 -0.11(-0.16%)
Jan 28, 2013 68.47 68.91 67.94 68.03 148,572 -0.56(-0.82%)
Jan 25, 2013 68.25 68.69 67.85 68.60 135,041 +0.11(+0.15%)
Jan 24, 2013 68.17 69.44 67.80 68.49 189,147 +0.31(+0.45%)
Jan 23, 2013 69.25 69.25 68.02 68.18 112,336 -0.98(-1.41%)
Jan 22, 2013 68.79 69.26 68.11 69.16 92,336 +0.15(+0.22%)
Jan 18, 2013 69.13 69.50 68.17 69.01 119,184 -0.34(-0.50%)
Jan 17, 2013 69.14 69.72 67.87 69.35 138,806 +0.63(+0.92%)
Jan 16, 2013 69.06 70.01 67.76 68.72 193,463 -0.69(-0.99%)
Jan 15, 2013 67.80 69.95 67.80 69.41 146,095 +1.24(+1.82%)
Jan 14, 2013 69.04 69.99 67.67 68.17 162,619 -1.32(-1.90%)
Jan 11, 2013 68.18 69.50 67.74 69.49 190,100 +1.41(+2.07%)
Jan 10, 2013 71.85 72.20 68.03 68.08 702,859 -0.49(-0.72%)
Jan 09, 2013 66.75 69.07 66.63 68.57 267,894 +1.87(+2.80%)
Jan 08, 2013 67.90 68.15 66.09 66.70 423,984 -1.31(-1.92%)
Jan 07, 2013 68.71 69.44 67.88 68.01 332,645 -1.20(-1.74%)
Jan 04, 2013 69.17 69.68 68.16 69.21 209,920 +0.50(+0.73%)
Jan 03, 2013 67.78 69.50 66.92 68.71 147,251 +1.02(+1.51%)
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.