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

Pricesmart Inc (NQ: PSMT )

79.97 +0.58 (+0.73%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2004 5.651 5.676 5.575 5.625 4,610 -0.03(-0.45%)
Mar 31, 2004 5.625 5.668 5.625 5.651 13,240 +0.02(+0.30%)
Mar 30, 2004 5.668 5.668 5.634 5.634 4,846 -0.02(-0.30%)
Mar 29, 2004 5.579 5.676 5.566 5.651 3,901 +0.04(+0.75%)
Mar 26, 2004 5.617 5.652 5.566 5.608 2,482 -0.04(-0.75%)
Mar 25, 2004 5.575 5.676 5.481 5.651 6,265 +0.08(+1.52%)
Mar 24, 2004 5.253 5.566 5.253 5.566 6,383 +0.24(+4.44%)
Mar 23, 2004 5.075 5.363 5.075 5.329 10,521 +0.25(+5.00%)
Mar 22, 2004 5.050 5.143 4.991 5.075 25,416 +0.03(+0.50%)
Mar 19, 2004 5.304 5.490 4.906 5.050 52,133 -0.40(-7.30%)
Mar 18, 2004 5.541 5.541 5.380 5.448 4,965 +0.01(+0.16%)
Mar 17, 2004 5.397 5.490 5.355 5.439 8,275 +0.11(+2.06%)
Mar 16, 2004 5.558 5.558 5.219 5.329 28,253 -0.35(-6.11%)
Mar 15, 2004 5.871 5.879 5.668 5.676 21,633 -0.12(-2.04%)
Mar 12, 2004 5.964 5.964 5.786 5.794 18,796 -0.17(-2.84%)
Mar 11, 2004 5.448 6.006 5.448 5.964 21,515 -0.03(-0.42%)
Mar 10, 2004 6.184 6.184 5.921 5.989 13,713 -0.06(-0.98%)
Mar 09, 2004 6.002 6.048 5.938 6.048 9,339 +0.10(+1.71%)
Mar 08, 2004 5.921 6.294 5.921 5.947 13,003 -0.02(-0.28%)
Mar 05, 2004 5.913 5.989 5.820 5.964 14,422 +0.05(+0.86%)
Mar 04, 2004 5.913 6.023 5.913 5.913 22,106 -0.01(-0.14%)
Mar 03, 2004 5.794 6.133 5.761 5.921 98,710 -0.08(-1.41%)
Mar 02, 2004 5.820 6.048 5.820 6.006 88,898 +0.00(+0.00%)
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.