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, 2015 83.61 84.04 82.67 83.20 143,665 +0.16(+0.19%)
Jun 29, 2015 82.33 84.62 82.33 83.04 138,314 +0.22(+0.26%)
Jun 26, 2015 82.21 82.98 81.57 82.82 132,867 +0.85(+1.03%)
Jun 25, 2015 82.66 83.21 81.74 81.98 94,915 -0.43(-0.52%)
Jun 24, 2015 82.88 84.23 82.09 82.40 136,022 -0.54(-0.65%)
Jun 23, 2015 81.67 83.36 81.00 82.94 130,239 +1.13(+1.38%)
Jun 22, 2015 80.93 82.51 79.91 81.81 151,598 +1.32(+1.64%)
Jun 19, 2015 80.81 82.07 80.39 80.49 250,435 -0.05(-0.06%)
Jun 18, 2015 79.24 80.97 79.22 80.53 112,008 +1.53(+1.94%)
Jun 17, 2015 78.42 79.26 78.12 79.00 101,452 +0.70(+0.90%)
Jun 16, 2015 76.91 78.93 76.54 78.30 137,549 +1.12(+1.45%)
Jun 15, 2015 77.84 77.84 76.81 77.18 99,331 -1.04(-1.33%)
Jun 12, 2015 78.96 79.70 77.76 78.22 192,240 -0.93(-1.18%)
Jun 11, 2015 78.66 79.33 78.24 79.15 167,490 +0.54(+0.68%)
Jun 10, 2015 77.53 79.05 77.53 78.61 144,746 +1.51(+1.96%)
Jun 09, 2015 76.98 77.69 75.77 77.10 238,452 +0.05(+0.06%)
Jun 08, 2015 76.46 77.47 76.15 77.05 120,403 +0.29(+0.38%)
Jun 05, 2015 75.38 76.89 74.86 76.76 256,514 +1.56(+2.07%)
Jun 04, 2015 75.61 76.10 74.72 75.20 135,252 -0.71(-0.94%)
Jun 03, 2015 75.68 76.34 75.19 75.91 219,785 +0.55(+0.73%)
Jun 02, 2015 73.99 75.57 73.85 75.36 183,475 +1.07(+1.44%)
Jun 01, 2015 74.85 74.85 73.82 74.30 160,838 -0.05(-0.07%)
May 29, 2015 74.75 75.02 73.97 74.35 130,947 -0.65(-0.86%)
May 28, 2015 74.76 75.22 74.57 75.00 121,441 -0.02(-0.02%)
May 27, 2015 74.75 75.15 74.45 75.02 127,441 +0.27(+0.37%)
May 26, 2015 75.46 75.46 74.45 74.74 134,514 -0.93(-1.23%)
May 22, 2015 76.51 75.67 75.67 75.67 121,511 -0.91(-1.19%)
May 21, 2015 76.38 77.10 76.08 76.59 155,629 +0.01(+0.01%)
May 20, 2015 76.25 77.05 75.36 76.58 172,154 +0.38(+0.50%)
May 19, 2015 76.03 76.73 75.75 76.19 226,255 -0.25(-0.32%)
May 18, 2015 74.17 76.54 74.04 76.44 177,447 +2.31(+3.11%)
May 15, 2015 73.29 74.14 72.86 74.13 104,326 +0.84(+1.14%)
May 14, 2015 74.19 74.19 72.72 73.29 216,774 -0.61(-0.83%)
May 13, 2015 73.85 74.16 72.97 73.91 174,329 -0.06(-0.09%)
May 12, 2015 73.94 74.22 72.87 73.97 151,383 -0.20(-0.27%)
May 11, 2015 74.12 75.26 73.94 74.17 159,410 +0.33(+0.44%)
May 08, 2015 74.31 75.21 73.75 73.84 191,994 +0.04(+0.05%)
May 07, 2015 72.42 74.28 71.92 73.81 215,824 +1.03(+1.42%)
May 06, 2015 73.82 74.15 72.00 72.77 197,917 -0.88(-1.19%)
May 05, 2015 73.88 74.62 73.22 73.65 157,098 -0.66(-0.88%)
May 04, 2015 73.89 75.04 73.86 74.31 182,582 +0.64(+0.87%)
May 01, 2015 73.50 74.37 73.03 73.67 177,769 +0.30(+0.41%)
Apr 30, 2015 75.26 76.52 73.17 73.37 246,988 -2.19(-2.90%)
Apr 29, 2015 76.22 76.36 74.51 75.56 454,318 -0.82(-1.07%)
Apr 28, 2015 76.22 76.63 75.77 76.38 503,402 +0.07(+0.10%)
Apr 27, 2015 76.45 77.14 75.65 76.30 388,047 +0.01(+0.01%)
Apr 24, 2015 75.48 76.64 74.79 76.29 333,784 +0.85(+1.12%)
Apr 23, 2015 72.73 75.82 72.73 75.45 240,649 +2.44(+3.35%)
Apr 22, 2015 73.91 73.99 72.36 73.00 188,332 -0.70(-0.95%)
Apr 21, 2015 74.21 74.21 73.28 73.70 221,769 -0.16(-0.22%)
Apr 20, 2015 72.88 74.10 72.60 73.87 164,468 +1.65(+2.29%)
Apr 17, 2015 72.91 72.94 71.53 72.22 191,936 -1.26(-1.72%)
Apr 16, 2015 72.08 73.81 71.60 73.48 242,699 +1.19(+1.65%)
Apr 15, 2015 72.73 73.44 72.10 72.29 151,197 -0.29(-0.40%)
Apr 14, 2015 73.80 74.09 72.16 72.58 345,515 -1.49(-2.01%)
Apr 13, 2015 75.16 75.22 73.39 74.07 337,766 -0.81(-1.08%)
Apr 10, 2015 75.29 76.59 71.68 74.88 682,007 -2.84(-3.66%)
Apr 09, 2015 77.91 78.31 76.36 77.73 215,064 +0.13(+0.16%)
Apr 08, 2015 77.90 78.05 76.41 77.60 110,762 -0.01(-0.01%)
Apr 07, 2015 78.15 78.83 76.50 77.61 168,139 -0.84(-1.07%)
Apr 06, 2015 76.60 78.65 76.15 78.45 210,418 +1.15(+1.49%)
Apr 02, 2015 76.61 77.30 77.30 77.30 128,859 +0.52(+0.68%)
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.