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 (%)
May 31, 2012 60.95 61.38 58.34 59.03 486,233 -1.23(-2.04%)
May 30, 2012 61.65 62.23 59.99 60.26 424,923 -1.70(-2.75%)
May 29, 2012 61.78 62.03 60.67 61.97 201,838 +0.85(+1.39%)
May 25, 2012 60.79 61.83 60.39 61.12 212,108 +0.39(+0.65%)
May 24, 2012 60.98 61.50 60.28 60.73 403,351 +0.14(+0.23%)
May 23, 2012 61.14 62.09 59.97 60.59 441,298 -1.45(-2.34%)
May 22, 2012 62.52 62.95 61.44 62.04 245,785 -0.39(-0.63%)
May 21, 2012 61.04 62.54 60.51 62.43 308,109 +1.33(+2.17%)
May 18, 2012 62.13 62.89 60.61 61.10 374,554 -1.03(-1.66%)
May 17, 2012 64.89 65.21 62.02 62.13 359,460 -2.55(-3.94%)
May 16, 2012 65.36 66.20 64.00 64.68 331,684 -0.65(-0.99%)
May 15, 2012 65.80 66.90 64.98 65.33 279,302 -0.51(-0.77%)
May 14, 2012 66.99 67.31 65.68 65.84 303,760 -1.83(-2.70%)
May 11, 2012 67.26 69.06 66.62 67.66 162,540 -0.07(-0.10%)
May 10, 2012 68.00 68.62 66.54 67.73 206,214 +0.39(+0.58%)
May 09, 2012 65.66 67.96 65.32 67.34 369,575 +1.21(+1.84%)
May 08, 2012 65.93 67.15 64.68 66.13 561,147 -0.71(-1.06%)
May 07, 2012 70.26 70.36 66.39 66.83 815,684 -4.32(-6.08%)
May 04, 2012 72.48 73.66 71.03 71.16 307,669 -1.65(-2.27%)
May 03, 2012 73.24 73.33 71.71 72.81 291,044 -0.03(-0.04%)
May 02, 2012 70.42 73.17 70.31 72.83 275,167 +1.66(+2.33%)
May 01, 2012 72.11 72.64 70.95 71.18 436,613 -0.93(-1.28%)
Apr 30, 2012 72.89 73.16 71.81 72.10 393,493 -0.51(-0.70%)
Apr 27, 2012 69.78 73.24 69.43 72.61 362,994 +3.25(+4.69%)
Apr 26, 2012 69.65 69.68 67.89 69.36 206,407 +0.51(+0.74%)
Apr 25, 2012 68.81 69.86 68.62 68.85 293,590 +0.97(+1.43%)
Apr 24, 2012 71.04 71.07 67.33 67.88 539,353 -3.06(-4.31%)
Apr 23, 2012 69.39 71.02 68.55 70.94 542,005 +1.08(+1.55%)
Apr 20, 2012 69.02 70.43 68.41 69.86 337,116 +1.58(+2.32%)
Apr 19, 2012 69.11 69.66 67.56 68.28 419,104 -0.95(-1.38%)
Apr 18, 2012 68.44 69.35 67.94 69.23 329,414 +1.08(+1.59%)
Apr 17, 2012 66.42 68.96 66.33 68.14 400,049 +2.30(+3.49%)
Apr 16, 2012 67.55 67.72 64.79 65.85 270,759 -1.14(-1.70%)
Apr 13, 2012 68.08 68.08 66.75 66.98 307,998 -1.15(-1.69%)
Apr 12, 2012 66.07 68.47 66.07 68.14 420,271 +2.42(+3.68%)
Apr 11, 2012 66.13 66.82 65.32 65.72 317,482 +0.07(+0.11%)
Apr 10, 2012 65.55 66.67 64.20 65.65 397,590 -0.15(-0.23%)
Apr 09, 2012 64.24 66.34 64.21 65.79 399,099 +0.66(+1.02%)
Apr 05, 2012 61.58 66.06 60.77 65.13 982,317 +3.04(+4.90%)
Apr 04, 2012 62.40 62.79 61.15 62.09 329,743 -1.05(-1.66%)
Apr 03, 2012 64.45 65.04 62.89 63.14 362,496 -1.18(-1.83%)
Apr 02, 2012 63.72 64.68 63.72 64.32 244,287 +0.72(+1.13%)
Mar 30, 2012 63.30 63.99 62.70 63.60 195,645 +0.88(+1.41%)
Mar 29, 2012 62.40 63.09 61.92 62.72 229,119 +0.00(+0.00%)
Mar 28, 2012 63.55 64.36 62.46 62.72 353,561 -0.71(-1.12%)
Mar 27, 2012 62.74 63.84 62.74 63.43 278,341 +0.54(+0.86%)
Mar 26, 2012 61.57 63.14 61.38 62.89 240,523 +1.52(+2.48%)
Mar 23, 2012 61.16 61.50 60.04 61.37 203,995 +0.17(+0.27%)
Mar 22, 2012 60.33 61.30 59.67 61.20 158,431 +0.65(+1.07%)
Mar 21, 2012 60.06 61.08 59.71 60.55 141,235 +0.47(+0.79%)
Mar 20, 2012 59.43 60.65 58.90 60.08 227,549 +0.26(+0.44%)
Mar 19, 2012 60.09 60.31 59.50 59.82 233,677 -0.41(-0.68%)
Mar 16, 2012 61.82 61.82 59.89 60.23 380,943 -1.32(-2.14%)
Mar 15, 2012 60.72 61.58 59.98 61.55 226,368 +1.07(+1.78%)
Mar 14, 2012 61.12 61.37 60.29 60.47 264,918 -0.40(-0.66%)
Mar 13, 2012 60.19 60.90 59.68 60.88 311,186 +0.92(+1.53%)
Mar 12, 2012 59.28 60.34 59.15 59.96 293,100 +0.93(+1.58%)
Mar 09, 2012 58.65 59.53 58.06 59.02 237,114 +0.58(+0.99%)
Mar 08, 2012 56.75 58.95 56.55 58.45 366,810 +1.98(+3.51%)
Mar 07, 2012 55.99 56.50 55.17 56.46 371,092 +0.68(+1.22%)
Mar 06, 2012 55.56 55.91 55.08 55.78 265,287 -0.12(-0.22%)
Mar 05, 2012 55.47 56.14 55.10 55.91 322,185 +0.45(+0.80%)
Mar 02, 2012 56.73 57.36 55.08 55.46 505,683 -1.07(-1.89%)
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.