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, 2004 5.457 5.457 5.260 5.354 14,240 +0.12(+2.29%)
Jun 29, 2004 5.149 5.234 5.149 5.234 4,785 +0.08(+1.49%)
Jun 28, 2004 5.157 5.174 5.140 5.157 5,719 +0.02(+0.33%)
Jun 25, 2004 5.286 5.286 5.132 5.140 12,839 -0.06(-1.15%)
Jun 24, 2004 5.140 5.200 5.123 5.200 25,096 +0.10(+2.02%)
Jun 23, 2004 5.183 5.183 5.089 5.097 3,385 +0.02(+0.34%)
Jun 22, 2004 5.192 5.200 5.080 5.080 7,937 -0.10(-1.98%)
Jun 21, 2004 5.286 5.312 5.183 5.183 23,578 -0.11(-2.10%)
Jun 18, 2004 5.286 5.312 5.286 5.294 24,512 -0.06(-1.12%)
Jun 17, 2004 5.526 5.526 5.286 5.354 26,963 -0.15(-2.65%)
Jun 16, 2004 5.611 5.740 5.483 5.500 40,504 +0.10(+1.90%)
Jun 15, 2004 4.969 5.397 4.925 5.397 25,446 +0.48(+9.76%)
Jun 14, 2004 4.763 4.926 4.712 4.917 8,404 +0.07(+1.41%)
Jun 10, 2004 4.772 4.883 4.738 4.849 16,108 +0.06(+1.25%)
Jun 09, 2004 4.789 4.789 4.669 4.789 2,567 +0.08(+1.64%)
Jun 08, 2004 4.746 4.823 4.703 4.712 12,489 +0.11(+2.42%)
Jun 07, 2004 4.601 4.840 4.583 4.600 19,726 -0.01(-0.19%)
Jun 04, 2004 4.583 4.738 4.523 4.609 9,454 +0.18(+4.06%)
Jun 03, 2004 4.429 4.429 4.429 4.429 350 -0.08(-1.71%)
Jun 02, 2004 4.635 4.635 4.498 4.506 1,634 -0.19(-4.01%)
Jun 01, 2004 4.703 4.703 4.635 4.695 4,202 -0.15(-3.01%)
May 28, 2004 4.283 4.840 4.283 4.840 16,108 +0.22(+4.82%)
May 27, 2004 4.292 4.618 4.292 4.618 23,929 +0.23(+5.27%)
May 26, 2004 4.386 4.582 4.301 4.386 41,671 +0.00(+0.00%)
May 25, 2004 4.463 4.505 4.386 4.386 17,975 -0.09(-1.92%)
May 24, 2004 4.455 4.498 4.421 4.472 28,131 -0.01(-0.19%)
May 21, 2004 4.498 4.540 4.369 4.481 12,256 +0.00(+0.00%)
May 20, 2004 4.626 4.626 4.481 4.481 35,018 +0.03(+0.58%)
May 19, 2004 4.558 4.676 4.455 4.455 22,995 -0.09(-1.89%)
May 18, 2004 4.618 4.798 4.369 4.540 35,835 -0.30(-6.19%)
May 17, 2004 4.746 5.132 4.189 4.840 49,725 -0.30(-5.83%)
May 14, 2004 5.269 5.269 5.140 5.140 1,517 -0.02(-0.33%)
May 13, 2004 4.943 5.354 4.943 5.157 9,688 -0.09(-1.79%)
May 12, 2004 5.140 5.389 5.140 5.252 8,871 -0.02(-0.33%)
May 11, 2004 4.995 5.269 4.995 5.269 4,202 +0.01(+0.16%)
May 10, 2004 5.226 5.372 5.055 5.260 13,423 -0.13(-2.42%)
May 07, 2004 5.354 5.390 5.354 5.390 233 +0.04(+0.83%)
May 06, 2004 5.243 5.346 5.183 5.346 23,228 +0.11(+2.13%)
May 05, 2004 5.132 5.337 5.072 5.234 23,462 -0.01(-0.16%)
May 04, 2004 5.252 5.269 5.243 5.243 7,587 -0.15(-2.70%)
May 03, 2004 5.354 5.500 4.969 5.389 17,042 +0.00(+0.00%)
Apr 30, 2004 5.354 5.586 5.354 5.389 6,770 -0.13(-2.33%)
Apr 29, 2004 5.483 5.569 5.363 5.517 24,512 +0.03(+0.47%)
Apr 28, 2004 5.534 5.569 5.491 5.491 14,941 -0.15(-2.73%)
Apr 27, 2004 5.826 5.826 5.621 5.646 1,750 -0.09(-1.49%)
Apr 26, 2004 5.826 5.851 5.569 5.731 22,528 -0.19(-3.18%)
Apr 23, 2004 5.826 5.937 5.808 5.920 21,944 +0.01(+0.14%)
Apr 22, 2004 5.868 5.980 5.826 5.911 17,392 +0.05(+0.88%)
Apr 21, 2004 5.843 5.868 5.680 5.860 9,454 +0.03(+0.59%)
Apr 20, 2004 5.698 5.834 5.629 5.826 1,634 +0.07(+1.19%)
Apr 19, 2004 5.527 5.757 5.509 5.757 7,237 +0.17(+3.05%)
Apr 16, 2004 5.509 5.637 5.509 5.587 1,400 -0.08(-1.50%)
Apr 15, 2004 5.698 5.714 5.671 5.671 3,735 -0.11(-1.93%)
Apr 14, 2004 5.286 5.783 5.286 5.783 3,968 +0.27(+4.81%)
Apr 13, 2004 5.500 5.569 5.500 5.517 2,217 -0.06(-1.08%)
Apr 12, 2004 5.697 5.697 5.569 5.577 12,606 -0.15(-2.69%)
Apr 08, 2004 5.380 5.774 5.329 5.731 13,657 -0.01(-0.15%)
Apr 07, 2004 5.663 5.740 5.509 5.740 7,470 -0.01(-0.15%)
Apr 06, 2004 5.654 5.749 5.629 5.748 3,268 +0.01(+0.15%)
Apr 05, 2004 5.620 5.740 5.611 5.740 8,287 -0.01(-0.15%)
Apr 02, 2004 5.697 5.748 5.620 5.748 9,104 +0.05(+0.90%)
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.