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

Pricesmart Inc (NQ: PSMT )

80.91 -0.67 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2006 10.19 10.58 10.13 10.52 71,283 +0.36(+3.58%)
May 30, 2006 10.11 10.16 9.770 10.16 38,356 +0.06(+0.59%)
May 26, 2006 9.711 10.22 9.669 10.10 22,037 +0.47(+4.92%)
May 25, 2006 9.390 9.821 9.373 9.626 20,642 +0.29(+3.08%)
May 24, 2006 9.440 9.643 9.110 9.339 58,191 -0.17(-1.78%)
May 23, 2006 9.922 10.18 9.440 9.508 44,367 -0.38(-3.85%)
May 22, 2006 10.46 10.51 9.728 9.889 58,492 -0.59(-5.65%)
May 19, 2006 10.29 10.52 10.15 10.48 85,434 +0.22(+2.14%)
May 18, 2006 10.35 10.40 9.922 10.26 86,271 +0.00(+0.00%)
May 17, 2006 10.12 10.34 10.08 10.26 71,832 -0.08(-0.82%)
May 16, 2006 10.24 10.36 10.07 10.35 53,444 +0.08(+0.74%)
May 15, 2006 10.31 10.31 10.04 10.27 57,321 -0.03(-0.25%)
May 12, 2006 10.12 10.31 10.10 10.29 46,590 +0.18(+1.76%)
May 11, 2006 10.10 10.50 9.973 10.12 206,225 +0.04(+0.42%)
May 10, 2006 9.897 10.10 9.889 10.07 40,233 +0.18(+1.80%)
May 09, 2006 9.728 10.03 9.516 9.897 109,841 +0.17(+1.74%)
May 08, 2006 10.02 10.07 9.643 9.728 222,154 -0.35(-3.44%)
May 05, 2006 8.197 10.57 8.155 10.07 463,732 +1.96(+24.19%)
May 04, 2006 8.028 8.146 8.028 8.112 99,221 +0.08(+1.05%)
May 03, 2006 8.053 8.205 8.028 8.028 65,024 -0.08(-0.94%)
May 02, 2006 7.909 8.104 7.909 8.104 39,773 +0.27(+3.46%)
May 01, 2006 7.825 8.019 7.749 7.833 19,470 +0.01(+0.11%)
Apr 28, 2006 7.723 7.884 7.723 7.825 25,061 +0.02(+0.22%)
Apr 27, 2006 7.952 7.977 7.757 7.808 22,005 -0.14(-1.81%)
Apr 26, 2006 7.968 8.087 7.901 7.952 23,205 -0.02(-0.21%)
Apr 25, 2006 7.994 8.036 7.723 7.968 62,381 -0.03(-0.32%)
Apr 24, 2006 8.121 8.239 7.943 7.994 51,880 -0.07(-0.84%)
Apr 21, 2006 7.630 8.205 7.630 8.062 104,341 +0.43(+5.65%)
Apr 20, 2006 7.503 7.639 7.427 7.630 32,611 +0.16(+2.15%)
Apr 19, 2006 7.190 7.503 7.182 7.469 101,096 +0.28(+3.88%)
Apr 18, 2006 6.953 7.292 6.936 7.190 37,547 +0.15(+2.16%)
Apr 17, 2006 6.877 7.063 6.877 7.038 102,330 +0.12(+1.71%)
Apr 13, 2006 6.911 6.945 6.852 6.920 71,945 +0.09(+1.36%)
Apr 12, 2006 6.894 6.894 6.801 6.826 64,498 +0.04(+0.62%)
Apr 11, 2006 6.717 6.852 6.683 6.784 73,303 +0.12(+1.78%)
Apr 10, 2006 6.826 6.826 6.632 6.666 466,401 +0.05(+0.77%)
Apr 07, 2006 6.886 6.962 6.387 6.615 176,140 +0.00(+0.00%)
Apr 06, 2006 6.598 6.742 6.598 6.615 60,252 -0.02(-0.26%)
Apr 05, 2006 6.666 6.666 6.607 6.632 13,097 -0.06(-0.88%)
Apr 04, 2006 6.615 6.691 6.598 6.691 36,647 +0.04(+0.64%)
Apr 03, 2006 6.657 6.742 6.607 6.649 102,643 -0.09(-1.38%)
Mar 31, 2006 6.640 6.742 6.598 6.742 48,940 +0.09(+1.40%)
Mar 30, 2006 6.733 6.742 6.623 6.649 8,849 +0.01(+0.13%)
Mar 29, 2006 6.674 6.683 6.573 6.640 44,224 -0.06(-0.88%)
Mar 28, 2006 6.640 6.733 6.640 6.700 38,331 -0.02(-0.25%)
Mar 27, 2006 6.759 6.759 6.657 6.717 9,567 +0.08(+1.15%)
Mar 24, 2006 6.741 6.741 6.640 6.640 60,453 -0.01(-0.13%)
Mar 23, 2006 6.717 6.717 6.649 6.649 14,185 +0.00(+0.00%)
Mar 22, 2006 6.742 6.759 6.632 6.649 74,476 -0.12(-1.75%)
Mar 21, 2006 6.683 6.767 6.683 6.767 14,659 +0.08(+1.27%)
Mar 20, 2006 6.886 6.894 6.683 6.683 85,532 -0.08(-1.25%)
Mar 17, 2006 6.843 6.843 6.725 6.767 28,355 +0.00(+0.00%)
Mar 16, 2006 6.767 6.852 6.708 6.767 78,639 -0.02(-0.25%)
Mar 15, 2006 6.784 6.852 6.784 6.784 39,196 -0.03(-0.50%)
Mar 14, 2006 6.767 6.835 6.767 6.818 17,089 +0.14(+2.03%)
Mar 13, 2006 6.767 6.767 6.683 6.683 42,267 -0.08(-1.25%)
Mar 10, 2006 6.683 6.767 6.556 6.767 46,606 +0.09(+1.39%)
Mar 09, 2006 6.683 6.725 6.564 6.674 95,104 -0.09(-1.38%)
Mar 08, 2006 6.767 6.767 6.684 6.767 8,477 +0.13(+1.91%)
Mar 07, 2006 6.674 6.674 6.640 6.640 4,429 -0.03(-0.51%)
Mar 06, 2006 6.767 6.767 6.674 6.674 8,765 -0.06(-0.88%)
Mar 03, 2006 6.733 6.759 6.733 6.733 2,246 -0.02(-0.25%)
Mar 02, 2006 6.750 6.750 6.725 6.750 21,839 -0.02(-0.25%)
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.