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

Pricesmart Inc (NQ: PSMT )

81.84 +0.29 (+0.36%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Jul 29, 2005 6.886 6.903 6.835 6.894 61,354 +0.04(+0.62%)
Jul 28, 2005 6.852 6.903 6.852 6.852 19,402 -0.03(-0.37%)
Jul 27, 2005 6.970 6.979 6.877 6.877 30,830 -0.09(-1.33%)
Jul 26, 2005 6.936 7.021 6.894 6.970 13,831 +0.05(+0.73%)
Jul 25, 2005 7.004 7.013 6.869 6.920 40,485 -0.02(-0.24%)
Jul 22, 2005 6.979 6.987 6.860 6.936 19,205 -0.06(-0.85%)
Jul 21, 2005 6.936 7.021 6.877 6.996 33,691 +0.10(+1.47%)
Jul 20, 2005 6.987 6.987 6.852 6.894 130,695 -0.13(-1.81%)
Jul 19, 2005 7.089 7.148 7.021 7.021 22,959 -0.10(-1.43%)
Jul 18, 2005 6.979 7.139 6.979 7.123 29,416 +0.08(+1.20%)
Jul 15, 2005 7.283 7.283 7.038 7.038 50,272 -0.10(-1.42%)
Jul 14, 2005 7.266 7.266 7.106 7.139 24,058 -0.03(-0.35%)
Jul 13, 2005 7.224 7.234 7.131 7.165 15,167 -0.03(-0.35%)
Jul 12, 2005 7.182 7.266 7.173 7.190 74,022 -0.06(-0.82%)
Jul 11, 2005 7.216 7.317 7.114 7.249 119,056 +0.09(+1.30%)
Jul 08, 2005 7.148 7.241 7.072 7.156 56,444 +0.05(+0.71%)
Jul 07, 2005 7.190 7.190 6.996 7.106 16,929 -0.03(-0.47%)
Jul 06, 2005 7.106 7.233 7.012 7.139 46,123 +0.06(+0.84%)
Jul 05, 2005 7.258 7.258 7.072 7.080 26,007 -0.11(-1.53%)
Jul 01, 2005 7.063 7.190 7.063 7.190 8,747 +0.03(+0.35%)
Jun 30, 2005 7.156 7.165 7.131 7.165 27,002 +0.03(+0.47%)
Jun 29, 2005 7.224 7.224 7.131 7.131 26,906 -0.02(-0.24%)
Jun 28, 2005 7.165 7.233 7.097 7.148 130,731 +0.08(+1.20%)
Jun 27, 2005 7.063 7.063 6.979 7.063 14,321 +0.03(+0.36%)
Jun 24, 2005 7.004 7.038 6.953 7.038 40,784 +0.02(+0.24%)
Jun 23, 2005 7.038 7.038 6.945 7.021 116,945 +0.04(+0.61%)
Jun 22, 2005 6.886 6.979 6.869 6.979 50,832 +0.08(+1.10%)
Jun 21, 2005 7.072 7.190 6.843 6.903 75,037 -0.03(-0.49%)
Jun 20, 2005 7.072 7.072 6.911 6.936 39,059 +0.04(+0.61%)
Jun 17, 2005 6.556 7.013 6.471 6.894 69,216 -0.07(-0.97%)
Jun 16, 2005 6.996 6.996 6.945 6.962 39,120 -0.03(-0.48%)
Jun 15, 2005 7.165 7.165 6.928 6.996 97,067 -0.06(-0.84%)
Jun 14, 2005 6.640 7.055 6.640 7.055 102,676 +0.25(+3.60%)
Jun 13, 2005 6.767 6.818 6.598 6.810 159,506 +0.21(+3.21%)
Jun 10, 2005 6.886 6.886 6.598 6.598 84,101 +0.33(+5.26%)
Jun 09, 2005 6.277 6.285 6.243 6.268 29,554 +0.04(+0.68%)
Jun 08, 2005 6.327 6.327 6.226 6.226 10,166 -0.04(-0.67%)
Jun 07, 2005 6.175 6.378 6.091 6.268 42,380 +0.03(+0.54%)
Jun 06, 2005 6.167 6.260 6.116 6.234 5,130 +0.15(+2.50%)
Jun 03, 2005 5.964 6.099 5.964 6.082 22,874 +0.10(+1.70%)
Jun 02, 2005 5.981 6.091 5.930 5.981 12,909 +0.03(+0.57%)
Jun 01, 2005 5.515 6.006 5.515 5.947 28,553 +0.03(+0.43%)
May 31, 2005 5.947 6.048 5.811 5.921 30,651 +0.10(+1.74%)
May 27, 2005 5.845 5.845 5.718 5.820 17,968 -0.03(-0.43%)
May 26, 2005 6.006 6.014 5.549 5.845 29,198 -0.08(-1.29%)
May 25, 2005 5.744 6.006 5.744 5.921 14,777 +0.08(+1.45%)
May 24, 2005 5.625 5.837 5.481 5.837 46,222 +0.21(+3.76%)
May 23, 2005 5.524 5.786 5.490 5.625 54,776 +0.04(+0.76%)
May 20, 2005 5.498 5.608 5.498 5.583 25,180 +0.08(+1.54%)
May 19, 2005 5.693 5.744 5.262 5.498 94,500 -0.11(-1.96%)
May 18, 2005 5.566 5.778 5.532 5.608 17,141 +0.05(+0.91%)
May 17, 2005 5.752 5.752 5.515 5.558 33,923 -0.05(-0.90%)
May 16, 2005 5.684 5.727 5.549 5.608 38,774 -0.03(-0.60%)
May 13, 2005 5.591 5.735 5.591 5.642 21,953 -0.19(-3.33%)
May 12, 2005 5.837 5.871 5.837 5.837 7,802 -0.12(-1.99%)
May 11, 2005 5.862 6.006 5.761 5.955 46,198 +0.02(+0.28%)
May 10, 2005 5.845 6.048 5.837 5.938 13,828 +0.01(+0.14%)
May 09, 2005 5.837 6.048 5.837 5.930 29,790 +0.01(+0.14%)
May 06, 2005 5.710 6.031 5.710 5.921 39,308 +0.31(+5.58%)
May 05, 2005 5.397 5.625 5.168 5.608 55,302 +0.13(+2.31%)
May 04, 2005 5.558 6.336 5.456 5.481 80,173 -0.02(-0.31%)
May 03, 2005 5.625 5.668 5.498 5.498 39,492 -0.12(-2.11%)
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.