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 (%)
Mar 29, 2018 78.14 78.14 78.14 0 +0.61(+0.78%)
Mar 28, 2018 76.78 77.95 76.46 77.53 122,636 +0.94(+1.22%)
Mar 27, 2018 76.74 77.53 76.08 76.60 107,824 -0.19(-0.24%)
Mar 26, 2018 77.53 77.81 75.15 76.78 144,013 -0.23(-0.30%)
Mar 23, 2018 77.63 78.23 76.92 77.02 188,009 -0.65(-0.84%)
Mar 22, 2018 76.08 78.09 76.08 77.67 166,414 +1.08(+1.40%)
Mar 21, 2018 76.55 76.97 76.46 76.60 117,373 +0.00(+0.00%)
Mar 20, 2018 76.41 76.92 76.08 76.60 157,246 +0.70(+0.92%)
Mar 19, 2018 75.80 76.18 74.77 75.90 152,229 -0.05(-0.06%)
Mar 16, 2018 75.10 76.60 75.10 75.94 204,997 +0.84(+1.12%)
Mar 15, 2018 75.33 76.55 74.59 75.10 82,034 +0.00(+0.00%)
Mar 14, 2018 76.27 76.60 74.63 75.10 87,800 -1.12(-1.47%)
Mar 13, 2018 76.04 77.02 75.76 76.22 86,670 +0.23(+0.31%)
Mar 12, 2018 75.52 76.83 75.38 75.99 96,300 +0.33(+0.43%)
Mar 09, 2018 74.77 75.94 74.49 75.66 88,120 +1.03(+1.38%)
Mar 08, 2018 75.24 75.43 74.40 74.63 149,575 -0.70(-0.93%)
Mar 07, 2018 74.54 76.04 73.56 75.33 185,602 +0.61(+0.81%)
Mar 06, 2018 74.63 74.91 73.60 74.73 109,500 +0.19(+0.25%)
Mar 05, 2018 74.07 75.10 74.03 74.54 183,732 +0.23(+0.31%)
Mar 02, 2018 73.14 74.54 72.95 74.31 74,395 +0.80(+1.08%)
Mar 01, 2018 73.51 74.40 73.14 73.51 113,485 -0.14(-0.19%)
Feb 28, 2018 74.63 74.73 73.56 73.65 169,154 -0.65(-0.88%)
Feb 27, 2018 75.52 76.04 74.21 74.31 142,135 -0.89(-1.18%)
Feb 26, 2018 74.63 75.62 74.26 75.19 99,953 +0.84(+1.13%)
Feb 23, 2018 73.60 74.49 72.81 74.35 151,927 +1.08(+1.47%)
Feb 22, 2018 73.93 73.93 73.14 73.28 169,774 -0.61(-0.82%)
Feb 21, 2018 75.05 75.85 73.84 73.89 291,984 -1.03(-1.37%)
Feb 20, 2018 77.39 77.39 74.87 74.91 140,813 -2.95(-3.78%)
Feb 16, 2018 77.86 77.86 77.86 0 +2.24(+2.97%)
Feb 15, 2018 74.26 75.80 74.24 75.62 256,146 +1.87(+2.54%)
Feb 14, 2018 73.28 74.45 72.90 73.75 111,991 -0.05(-0.06%)
Feb 13, 2018 73.18 74.31 72.48 73.79 180,114 +0.61(+0.83%)
Feb 12, 2018 75.65 76.86 72.72 73.18 1,049,911 -2.33(-3.08%)
Feb 09, 2018 75.00 76.02 72.86 75.51 173,831 +0.84(+1.12%)
Feb 08, 2018 76.58 76.58 74.21 74.67 200,112 -1.77(-2.31%)
Feb 07, 2018 77.79 77.79 76.26 76.44 155,842 -1.35(-1.74%)
Feb 06, 2018 76.12 77.89 75.79 77.79 368,731 +0.05(+0.06%)
Feb 05, 2018 77.65 78.21 77.65 77.75 249,276 -0.37(-0.48%)
Feb 02, 2018 78.68 78.72 77.70 78.12 180,824 -0.79(-1.00%)
Feb 01, 2018 78.72 79.33 78.23 78.91 230,298 -0.42(-0.53%)
Jan 31, 2018 80.96 80.96 78.44 79.33 214,055 -1.21(-1.50%)
Jan 30, 2018 80.40 81.14 80.40 80.54 1,022,574 -0.47(-0.57%)
Jan 29, 2018 81.42 81.61 80.07 81.00 102,798 -0.61(-0.74%)
Jan 26, 2018 81.24 81.75 79.47 81.61 103,053 +0.51(+0.63%)
Jan 25, 2018 79.89 81.19 79.89 81.10 97,591 +1.26(+1.57%)
Jan 24, 2018 79.38 80.03 78.96 79.84 164,855 +0.51(+0.65%)
Jan 23, 2018 79.66 79.66 78.68 79.33 142,307 -0.23(-0.29%)
Jan 22, 2018 78.82 79.61 77.33 79.56 126,924 +0.74(+0.94%)
Jan 19, 2018 77.70 78.96 77.47 78.82 110,676 +0.93(+1.20%)
Jan 18, 2018 78.40 78.40 77.47 77.89 119,624 -0.51(-0.65%)
Jan 17, 2018 77.42 78.49 76.46 78.40 171,600 +1.35(+1.75%)
Jan 16, 2018 77.37 77.89 76.21 77.05 208,999 -0.23(-0.30%)
Jan 12, 2018 77.28 77.28 77.28 0 +0.65(+0.85%)
Jan 11, 2018 76.63 76.91 76.12 76.63 162,601 -0.05(-0.06%)
Jan 10, 2018 76.26 76.82 75.98 76.68 178,650 +0.05(+0.06%)
Jan 09, 2018 76.54 76.82 76.16 76.63 251,661 +0.19(+0.24%)
Jan 08, 2018 75.42 77.19 75.42 76.44 522,855 +0.79(+1.05%)
Jan 05, 2018 74.67 77.70 74.67 75.65 524,635 -6.15(-7.51%)
Jan 04, 2018 80.87 82.82 79.84 81.80 247,247 +1.35(+1.68%)
Jan 03, 2018 81.84 81.84 80.45 80.45 85,634 -1.54(-1.87%)
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.