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

Pricesmart Inc (NQ: PSMT )

90.29 -0.81 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 4.029 4.553 4.029 4.553 17,125 +0.21(+4.82%)
May 27, 2004 4.037 4.343 4.037 4.343 25,440 +0.22(+5.27%)
May 26, 2004 4.126 4.310 4.045 4.126 44,304 +0.00(+0.00%)
May 25, 2004 4.198 4.238 4.126 4.126 19,111 -0.08(-1.92%)
May 24, 2004 4.190 4.230 4.158 4.206 29,908 -0.01(-0.19%)
May 21, 2004 4.230 4.271 4.110 4.214 13,030 +0.00(+0.00%)
May 20, 2004 4.351 4.351 4.214 4.214 37,230 +0.02(+0.58%)
May 19, 2004 4.287 4.398 4.190 4.190 24,447 -0.08(-1.89%)
May 18, 2004 4.343 4.512 4.110 4.271 38,098 -0.28(-6.19%)
May 17, 2004 4.464 4.827 3.940 4.553 52,866 -0.28(-5.83%)
May 14, 2004 4.956 4.956 4.835 4.835 1,613 -0.02(-0.33%)
May 13, 2004 4.649 5.036 4.649 4.851 10,300 -0.09(-1.79%)
May 12, 2004 4.835 5.068 4.835 4.940 9,431 -0.02(-0.33%)
May 11, 2004 4.699 4.956 4.699 4.956 4,467 +0.01(+0.16%)
May 10, 2004 4.915 5.052 4.754 4.948 14,271 -0.12(-2.42%)
May 07, 2004 5.036 5.070 5.036 5.070 248 +0.04(+0.83%)
May 06, 2004 4.931 5.028 4.875 5.028 24,696 +0.10(+2.13%)
May 05, 2004 4.827 5.020 4.770 4.923 24,944 -0.01(-0.16%)
May 04, 2004 4.940 4.956 4.931 4.931 8,066 -0.14(-2.70%)
May 03, 2004 5.036 5.173 4.674 5.068 18,118 +0.00(+0.00%)
Apr 30, 2004 5.036 5.254 5.036 5.068 7,197 -0.12(-2.33%)
Apr 29, 2004 5.157 5.238 5.044 5.189 26,061 +0.02(+0.47%)
Apr 28, 2004 5.205 5.238 5.165 5.165 15,884 -0.15(-2.73%)
Apr 27, 2004 5.479 5.479 5.287 5.310 1,861 -0.08(-1.49%)
Apr 26, 2004 5.479 5.504 5.238 5.391 23,951 -0.18(-3.18%)
Apr 23, 2004 5.479 5.584 5.463 5.568 23,330 +0.01(+0.14%)
Apr 22, 2004 5.520 5.624 5.479 5.560 18,491 +0.05(+0.88%)
Apr 21, 2004 5.496 5.520 5.342 5.512 10,052 +0.03(+0.59%)
Apr 20, 2004 5.359 5.487 5.294 5.479 1,737 +0.06(+1.19%)
Apr 19, 2004 5.198 5.415 5.181 5.415 7,694 +0.16(+3.05%)
Apr 16, 2004 5.181 5.302 5.181 5.255 1,489 -0.08(-1.50%)
Apr 15, 2004 5.359 5.375 5.334 5.334 3,971 -0.10(-1.93%)
Apr 14, 2004 4.972 5.439 4.972 5.439 4,219 +0.25(+4.81%)
Apr 13, 2004 5.173 5.238 5.173 5.189 2,357 -0.06(-1.08%)
Apr 12, 2004 5.359 5.359 5.238 5.246 13,402 -0.15(-2.69%)
Apr 08, 2004 5.060 5.431 5.012 5.391 14,519 -0.01(-0.15%)
Apr 07, 2004 5.326 5.399 5.181 5.399 7,942 -0.01(-0.15%)
Apr 06, 2004 5.318 5.408 5.294 5.407 3,474 +0.01(+0.15%)
Apr 05, 2004 5.286 5.399 5.278 5.399 8,811 -0.01(-0.15%)
Apr 02, 2004 5.359 5.407 5.286 5.407 9,679 +0.05(+0.90%)
Apr 01, 2004 5.383 5.407 5.310 5.359 4,839 -0.02(-0.45%)
Mar 31, 2004 5.359 5.399 5.359 5.383 13,899 +0.02(+0.30%)
Mar 30, 2004 5.399 5.400 5.367 5.367 5,088 -0.02(-0.30%)
Mar 29, 2004 5.314 5.407 5.302 5.383 4,095 +0.04(+0.75%)
Mar 26, 2004 5.350 5.384 5.302 5.342 2,606 -0.04(-0.75%)
Mar 25, 2004 5.310 5.407 5.222 5.383 6,577 +0.08(+1.52%)
Mar 24, 2004 5.004 5.302 5.004 5.302 6,701 +0.23(+4.44%)
Mar 23, 2004 4.835 5.109 4.835 5.077 11,044 +0.24(+5.00%)
Mar 22, 2004 4.811 4.899 4.754 4.835 26,681 +0.02(+0.50%)
Mar 19, 2004 5.052 5.230 4.674 4.811 54,728 -0.38(-7.30%)
Mar 18, 2004 5.278 5.278 5.125 5.189 5,212 +0.01(+0.16%)
Mar 17, 2004 5.141 5.230 5.101 5.181 8,687 +0.10(+2.06%)
Mar 16, 2004 5.294 5.294 4.972 5.077 29,660 -0.33(-6.11%)
Mar 15, 2004 5.592 5.600 5.399 5.407 22,710 -0.11(-2.04%)
Mar 12, 2004 5.681 5.681 5.512 5.520 19,732 -0.16(-2.84%)
Mar 11, 2004 5.189 5.721 5.189 5.681 22,586 -0.02(-0.42%)
Mar 10, 2004 5.890 5.890 5.641 5.705 14,395 -0.06(-0.98%)
Mar 09, 2004 5.717 5.761 5.657 5.761 9,803 +0.10(+1.71%)
Mar 08, 2004 5.641 5.995 5.641 5.665 13,651 -0.02(-0.28%)
Mar 05, 2004 5.633 5.705 5.544 5.681 15,140 +0.05(+0.86%)
Mar 04, 2004 5.633 5.737 5.633 5.633 23,206 -0.01(-0.14%)
Mar 03, 2004 5.520 5.842 5.487 5.641 103,624 -0.08(-1.41%)
Mar 02, 2004 5.544 5.761 5.544 5.721 93,323 +0.00(+0.00%)
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.