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

Pricesmart Inc (NQ: PSMT )

82.06 +0.51 (+0.62%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
Feb 28, 2005 6.387 6.640 6.387 6.640 41,558 +0.14(+2.13%)
Feb 25, 2005 6.742 6.742 6.471 6.502 222,554 +0.04(+0.60%)
Feb 24, 2005 6.454 6.463 6.379 6.463 7,228 +0.03(+0.53%)
Feb 23, 2005 6.344 6.513 6.344 6.429 13,594 +0.03(+0.53%)
Feb 22, 2005 6.396 6.437 6.344 6.395 21,219 -0.08(-1.18%)
Feb 18, 2005 6.480 6.615 6.429 6.471 35,287 -0.03(-0.39%)
Feb 17, 2005 6.454 6.640 6.454 6.497 16,609 -0.02(-0.26%)
Feb 16, 2005 6.454 6.640 6.354 6.513 32,451 -0.09(-1.41%)
Feb 15, 2005 6.733 6.733 6.548 6.607 49,410 +0.03(+0.39%)
Feb 14, 2005 6.725 6.843 6.556 6.581 35,371 +0.15(+2.37%)
Feb 11, 2005 6.141 6.598 6.141 6.429 11,580 +0.13(+2.01%)
Feb 10, 2005 6.217 6.590 6.217 6.302 7,215 -0.19(-2.99%)
Feb 09, 2005 6.623 6.656 6.370 6.497 13,594 -0.10(-1.54%)
Feb 08, 2005 6.226 6.598 6.226 6.598 70,174 +0.33(+5.22%)
Feb 07, 2005 6.217 6.344 6.217 6.271 18,074 -0.18(-2.84%)
Feb 04, 2005 6.395 6.454 6.378 6.454 42,711 +0.08(+1.19%)
Feb 03, 2005 6.412 6.412 6.277 6.378 9,330 +0.08(+1.34%)
Feb 02, 2005 6.462 6.462 6.226 6.294 23,170 +0.07(+1.09%)
Feb 01, 2005 6.717 6.733 6.226 6.226 38,981 -0.01(-0.14%)
Jan 31, 2005 6.217 6.302 6.209 6.234 11,591 +0.02(+0.27%)
Jan 28, 2005 6.226 6.336 6.217 6.217 25,633 -0.17(-2.65%)
Jan 27, 2005 6.353 6.556 6.336 6.387 10,048 +0.04(+0.67%)
Jan 26, 2005 6.361 6.429 6.344 6.344 2,659 -0.09(-1.45%)
Jan 25, 2005 6.412 6.556 6.362 6.437 25,485 +0.14(+2.28%)
Jan 24, 2005 6.344 6.395 6.285 6.294 36,634 -0.05(-0.80%)
Jan 21, 2005 6.353 6.387 6.344 6.344 29,272 -0.05(-0.79%)
Jan 20, 2005 6.497 6.497 6.336 6.395 66,115 +0.03(+0.53%)
Jan 19, 2005 6.446 6.446 6.344 6.361 96,746 -0.11(-1.70%)
Jan 18, 2005 6.556 6.556 6.370 6.471 58,518 +0.04(+0.66%)
Jan 14, 2005 6.387 6.480 6.387 6.429 35,306 +0.03(+0.52%)
Jan 13, 2005 6.387 6.429 6.387 6.396 19,568 -0.13(-1.93%)
Jan 12, 2005 6.344 6.522 6.344 6.522 18,945 +0.14(+2.12%)
Jan 11, 2005 6.437 6.497 6.361 6.387 41,493 -0.02(-0.26%)
Jan 10, 2005 6.353 6.420 6.353 6.404 12,218 +0.06(+0.93%)
Jan 07, 2005 6.217 6.344 6.217 6.344 13,860 +0.00(+0.00%)
Jan 06, 2005 6.336 6.344 6.302 6.344 14,360 +0.03(+0.54%)
Jan 05, 2005 6.175 6.387 6.175 6.310 14,275 +0.12(+1.91%)
Jan 04, 2005 6.387 6.463 6.175 6.192 49,170 -0.16(-2.53%)
Jan 03, 2005 6.556 6.556 6.353 6.353 24,512 -0.04(-0.66%)
Dec 31, 2004 6.471 6.530 6.387 6.395 22,342 -0.10(-1.56%)
Dec 30, 2004 6.226 6.530 6.133 6.497 41,612 +0.28(+4.49%)
Dec 29, 2004 6.150 6.243 6.133 6.217 45,158 -0.01(-0.14%)
Dec 28, 2004 6.226 6.310 6.091 6.226 47,404 -0.02(-0.27%)
Dec 27, 2004 6.361 6.429 6.184 6.243 22,224 -0.06(-0.94%)
Dec 23, 2004 6.234 6.344 6.234 6.302 21,397 -0.06(-0.93%)
Dec 22, 2004 6.361 6.623 6.315 6.361 21,278 -0.09(-1.44%)
Dec 21, 2004 6.556 6.674 6.235 6.454 90,553 -0.61(-8.62%)
Dec 20, 2004 7.173 7.342 7.021 7.063 215,389 -0.02(-0.24%)
Dec 17, 2004 7.055 7.080 6.979 7.080 18,205 +0.02(+0.24%)
Dec 16, 2004 7.119 7.119 6.979 7.063 20,096 -0.02(-0.24%)
Dec 15, 2004 6.869 7.106 6.784 7.080 78,731 +0.25(+3.72%)
Dec 14, 2004 6.767 6.869 6.750 6.826 36,883 +0.08(+1.25%)
Dec 13, 2004 6.869 6.869 6.556 6.742 19,505 +0.24(+3.64%)
Dec 10, 2004 6.378 6.505 6.310 6.505 15,722 +0.19(+3.08%)
Dec 09, 2004 6.378 6.437 6.260 6.310 32,509 -0.03(-0.53%)
Dec 08, 2004 6.065 6.649 6.048 6.344 43,030 +0.17(+2.74%)
Dec 07, 2004 6.175 6.336 6.175 6.175 67,737 -0.16(-2.54%)
Dec 06, 2004 6.801 6.801 6.226 6.336 57,807 -0.35(-5.19%)
Dec 03, 2004 6.657 6.810 6.657 6.683 10,521 -0.11(-1.62%)
Dec 02, 2004 6.750 6.843 6.683 6.793 25,061 +0.04(+0.63%)
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.