Skip to main content

Pricesmart Inc (NQ: PSMT )

84.00 +0.71 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.93 18.12 16.81 16.95 196,829 -1.17(-6.48%)
Jun 27, 2008 19.04 20.01 18.06 18.12 475,175 -0.93(-4.90%)
Jun 26, 2008 19.61 20.00 18.91 19.05 63,121 -0.85(-4.26%)
Jun 25, 2008 19.28 20.05 19.28 19.90 75,382 +0.67(+3.47%)
Jun 24, 2008 19.59 20.45 19.23 19.23 59,752 -0.55(-2.77%)
Jun 23, 2008 20.13 20.80 19.67 19.78 76,191 -0.19(-0.94%)
Jun 20, 2008 20.44 21.01 19.70 19.97 138,285 -0.56(-2.71%)
Jun 19, 2008 20.18 20.81 19.47 20.53 30,700 +0.33(+1.65%)
Jun 18, 2008 21.11 21.19 20.18 20.19 100,636 -0.42(-2.04%)
Jun 17, 2008 20.92 21.55 20.60 20.61 87,218 -0.23(-1.11%)
Jun 16, 2008 20.48 21.17 20.27 20.84 60,847 +0.30(+1.46%)
Jun 13, 2008 19.78 20.88 19.38 20.54 88,103 +1.04(+5.31%)
Jun 12, 2008 19.40 20.70 19.17 19.51 76,456 +0.34(+1.79%)
Jun 11, 2008 19.71 20.00 19.16 19.16 111,865 -0.66(-3.33%)
Jun 10, 2008 19.74 19.90 19.37 19.82 202,508 -0.27(-1.32%)
Jun 09, 2008 20.99 20.99 20.08 20.09 109,487 -0.57(-2.78%)
Jun 06, 2008 21.41 23.07 20.48 20.66 99,435 -0.97(-4.47%)
Jun 05, 2008 20.77 21.67 20.77 21.63 92,359 +0.92(+4.42%)
Jun 04, 2008 19.71 20.97 19.71 20.71 140,100 +0.85(+4.27%)
Jun 03, 2008 19.65 20.50 19.34 19.87 144,208 +0.39(+2.02%)
Jun 02, 2008 20.11 20.92 18.94 19.47 197,119 -0.69(-3.44%)
May 30, 2008 20.30 20.42 19.87 20.17 218,540 -0.14(-0.68%)
May 29, 2008 20.35 20.60 20.18 20.30 236,462 -0.15(-0.71%)
May 28, 2008 20.77 21.33 20.22 20.45 207,462 -0.19(-0.91%)
May 27, 2008 20.54 21.16 20.45 20.64 145,507 +0.15(+0.75%)
May 26, 2008 21.67 22.02 20.21 20.48 148,632 +0.00(+0.00%)
May 23, 2008 21.67 22.02 20.21 20.48 148,632 -1.35(-6.20%)
May 22, 2008 21.53 22.45 21.53 21.84 167,699 +0.21(+0.95%)
May 21, 2008 22.61 23.03 21.54 21.63 164,300 -0.91(-4.03%)
May 20, 2008 22.55 23.69 22.33 22.54 140,443 -0.08(-0.34%)
May 19, 2008 23.46 23.83 22.60 22.62 87,464 -0.89(-3.79%)
May 16, 2008 24.51 24.51 23.02 23.51 95,013 -0.85(-3.48%)
May 15, 2008 24.34 25.01 24.00 24.36 117,776 +0.01(+0.04%)
May 14, 2008 24.37 25.47 24.29 24.35 170,980 +0.06(+0.25%)
May 13, 2008 23.91 24.92 23.91 24.29 110,149 -0.38(-1.53%)
May 12, 2008 24.18 24.90 24.18 24.66 199,999 +0.57(+2.35%)
May 09, 2008 23.60 24.24 23.52 24.10 95,333 +0.15(+0.61%)
May 08, 2008 23.85 25.02 23.46 23.95 161,484 +0.09(+0.36%)
May 07, 2008 24.50 25.12 23.73 23.87 151,195 -0.56(-2.28%)
May 06, 2008 24.23 24.62 24.23 24.42 99,656 -0.07(-0.28%)
May 05, 2008 24.47 24.87 24.20 24.49 97,992 -0.05(-0.21%)
May 02, 2008 25.28 25.28 24.54 24.54 156,575 -0.30(-1.21%)
May 01, 2008 24.42 24.91 23.71 24.84 295,583 +0.39(+1.58%)
Apr 30, 2008 23.94 25.09 23.55 24.46 271,717 +0.53(+2.22%)
Apr 29, 2008 23.76 24.17 23.16 23.93 129,108 +0.01(+0.04%)
Apr 28, 2008 23.70 24.12 23.27 23.92 104,893 +0.14(+0.58%)
Apr 25, 2008 23.98 23.98 23.12 23.78 95,667 -0.03(-0.14%)
Apr 24, 2008 22.89 23.99 22.37 23.82 62,527 +0.99(+4.32%)
Apr 23, 2008 22.31 22.86 21.89 22.83 70,272 +0.63(+2.82%)
Apr 22, 2008 22.55 22.59 21.81 22.21 192,536 -0.51(-2.26%)
Apr 21, 2008 23.09 23.69 22.46 22.72 128,827 -0.61(-2.61%)
Apr 18, 2008 23.64 23.82 22.98 23.33 136,081 +0.27(+1.15%)
Apr 17, 2008 23.52 23.52 22.63 23.06 64,289 -0.44(-1.86%)
Apr 16, 2008 23.20 23.54 22.90 23.50 155,208 +0.62(+2.70%)
Apr 15, 2008 22.68 22.97 22.39 22.88 69,686 +0.32(+1.40%)
Apr 14, 2008 22.64 23.21 22.39 22.57 63,301 -0.13(-0.57%)
Apr 11, 2008 22.68 23.57 22.65 22.69 105,809 -1.00(-4.23%)
Apr 10, 2008 23.18 24.00 23.11 23.70 149,037 +0.56(+2.41%)
Apr 09, 2008 23.67 24.41 22.99 23.14 140,628 -0.63(-2.63%)
Apr 08, 2008 23.58 24.74 23.58 23.76 134,390 -0.21(-0.89%)
Apr 07, 2008 23.99 24.24 23.68 23.98 107,840 -0.01(-0.04%)
Apr 04, 2008 24.54 24.54 23.94 23.99 237,129 -0.19(-0.78%)
Apr 03, 2008 24.32 24.59 24.08 24.18 133,227 -0.59(-2.39%)
Apr 02, 2008 25.30 25.30 24.43 24.77 159,051 -0.27(-1.09%)
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.