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 30, 2014 81.30 81.85 80.22 81.27 155,944 +0.24(+0.30%)
May 29, 2014 78.93 81.82 78.93 81.03 129,572 +2.19(+2.78%)
May 28, 2014 81.80 81.88 78.40 78.84 265,722 -2.88(-3.53%)
May 27, 2014 80.25 81.81 80.25 81.72 83,219 +1.97(+2.47%)
May 23, 2014 79.13 79.75 79.75 79.75 97,435 +0.22(+0.28%)
May 22, 2014 78.68 80.28 78.08 79.53 110,464 +1.50(+1.92%)
May 21, 2014 78.92 79.15 76.30 78.03 142,937 -0.32(-0.41%)
May 20, 2014 80.71 80.71 77.86 78.35 150,508 -2.82(-3.47%)
May 19, 2014 82.26 82.84 80.65 81.17 80,242 -1.42(-1.72%)
May 16, 2014 81.26 82.80 81.26 82.59 100,307 +1.21(+1.49%)
May 15, 2014 80.17 81.61 78.46 81.38 127,531 +0.52(+0.65%)
May 14, 2014 81.31 82.51 80.67 80.85 117,877 -0.94(-1.15%)
May 13, 2014 83.50 84.99 81.73 81.79 219,014 -1.88(-2.25%)
May 12, 2014 82.93 85.08 81.40 83.67 167,796 +1.18(+1.43%)
May 09, 2014 81.14 83.00 80.37 82.49 156,822 +1.37(+1.69%)
May 08, 2014 78.03 83.93 77.80 81.12 267,512 +2.69(+3.43%)
May 07, 2014 80.67 80.73 77.81 78.43 322,026 -1.77(-2.21%)
May 06, 2014 83.40 83.40 80.11 80.21 157,681 -3.50(-4.18%)
May 05, 2014 84.03 85.04 82.97 83.71 112,035 -1.17(-1.38%)
May 02, 2014 83.87 85.67 83.87 84.88 76,256 +0.99(+1.18%)
May 01, 2014 85.01 85.01 82.86 83.89 96,881 -1.28(-1.50%)
Apr 30, 2014 84.64 85.36 82.93 85.16 79,442 +0.43(+0.51%)
Apr 29, 2014 84.30 85.32 83.91 84.73 147,222 +1.13(+1.35%)
Apr 28, 2014 84.24 85.29 82.27 83.60 147,243 -0.43(-0.52%)
Apr 25, 2014 84.75 84.99 82.76 84.04 137,007 -0.89(-1.04%)
Apr 24, 2014 86.44 86.86 84.13 84.92 147,427 -1.29(-1.49%)
Apr 23, 2014 86.17 88.56 85.66 86.21 232,064 +0.23(+0.27%)
Apr 22, 2014 82.27 86.06 82.06 85.98 231,517 +3.66(+4.45%)
Apr 21, 2014 82.10 83.35 81.40 82.32 81,708 +0.36(+0.44%)
Apr 17, 2014 81.60 81.95 81.95 81.95 88,864 +0.01(+0.01%)
Apr 16, 2014 83.46 84.20 81.46 81.94 92,527 -0.64(-0.77%)
Apr 15, 2014 83.66 84.75 81.15 82.58 116,300 -1.08(-1.29%)
Apr 14, 2014 85.06 85.89 82.05 83.66 393,846 +1.45(+1.76%)
Apr 11, 2014 79.71 83.30 78.21 82.22 392,510 +2.30(+2.87%)
Apr 10, 2014 90.11 90.11 79.87 79.92 710,759 -10.43(-11.54%)
Apr 09, 2014 91.64 91.64 87.52 90.35 192,567 +0.89(+0.99%)
Apr 08, 2014 88.00 89.63 87.36 89.46 158,861 +1.88(+2.15%)
Apr 07, 2014 90.69 91.02 86.94 87.58 271,237 -3.48(-3.83%)
Apr 04, 2014 94.30 94.30 90.45 91.07 119,297 -2.67(-2.85%)
Apr 03, 2014 94.63 95.49 93.05 93.74 130,164 -1.14(-1.20%)
Apr 02, 2014 93.47 95.01 91.97 94.87 102,474 +2.01(+2.17%)
Apr 01, 2014 89.69 93.36 89.50 92.86 147,648 +3.36(+3.76%)
Mar 31, 2014 90.18 90.68 89.08 89.50 351,894 -0.45(-0.50%)
Mar 28, 2014 90.30 92.00 89.41 89.95 139,664 -0.63(-0.70%)
Mar 27, 2014 91.33 91.43 89.07 90.58 203,162 -0.48(-0.53%)
Mar 26, 2014 96.81 96.81 90.19 91.06 342,578 -4.84(-5.05%)
Mar 25, 2014 97.94 98.73 94.38 95.90 165,677 -1.35(-1.39%)
Mar 24, 2014 98.24 99.31 96.96 97.25 141,332 -1.10(-1.12%)
Mar 21, 2014 98.19 99.31 97.10 98.35 213,173 +0.82(+0.84%)
Mar 20, 2014 96.62 97.72 96.58 97.53 85,550 +0.79(+0.82%)
Mar 19, 2014 97.48 98.86 95.79 96.74 99,088 -0.97(-0.99%)
Mar 18, 2014 96.51 98.19 96.49 97.71 125,448 +1.52(+1.58%)
Mar 17, 2014 94.53 97.11 94.53 96.19 88,182 +1.75(+1.85%)
Mar 14, 2014 95.47 96.20 93.76 94.45 130,622 -1.06(-1.11%)
Mar 13, 2014 96.20 97.40 94.66 95.50 260,980 -0.39(-0.41%)
Mar 12, 2014 92.23 96.11 92.00 95.89 181,729 +3.42(+3.70%)
Mar 11, 2014 90.99 92.66 89.69 92.47 144,365 +1.60(+1.76%)
Mar 10, 2014 90.25 91.63 89.61 90.87 118,160 +0.69(+0.77%)
Mar 07, 2014 93.18 93.32 89.56 90.18 191,118 -3.05(-3.27%)
Mar 06, 2014 91.02 93.80 90.45 93.23 151,053 +2.10(+2.31%)
Mar 05, 2014 91.88 92.22 90.15 91.13 158,349 -1.04(-1.13%)
Mar 04, 2014 89.03 93.45 89.03 92.17 197,388 +3.81(+4.32%)
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.