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

Pricesmart Inc (NQ: PSMT )

81.49 +1.32 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 4.906 5.304 4.906 5.295 80,032 +0.27(+5.40%)
Dec 30, 2003 4.957 5.059 4.856 5.024 99,160 +0.03(+0.66%)
Dec 29, 2003 5.152 5.152 4.872 4.991 74,231 +0.08(+1.55%)
Dec 26, 2003 5.109 5.397 4.915 4.915 83,671 -0.17(-3.33%)
Dec 24, 2003 5.160 5.160 5.075 5.084 24,445 +0.05(+1.01%)
Dec 23, 2003 4.619 5.372 4.619 5.033 123,975 +0.40(+8.58%)
Dec 22, 2003 4.652 4.712 4.585 4.636 263,373 +0.03(+0.55%)
Dec 19, 2003 4.652 4.822 4.483 4.610 91,085 -0.05(-1.09%)
Dec 18, 2003 4.695 4.788 4.593 4.661 227,564 +0.01(+0.18%)
Dec 17, 2003 5.109 5.355 4.644 4.652 260,171 -0.54(-10.41%)
Dec 16, 2003 5.295 5.372 5.160 5.193 185,169 -0.11(-2.09%)
Dec 15, 2003 5.355 5.514 5.304 5.304 24,415 -0.14(-2.64%)
Dec 12, 2003 5.498 5.498 5.295 5.448 64,627 +0.01(+0.16%)
Dec 11, 2003 5.287 5.515 5.287 5.439 29,435 +0.04(+0.78%)
Dec 10, 2003 5.583 5.752 5.329 5.397 89,169 -0.37(-6.45%)
Dec 09, 2003 5.727 5.913 5.583 5.769 130,261 +0.25(+4.44%)
Dec 08, 2003 5.067 5.558 4.949 5.524 162,488 +0.63(+12.78%)
Dec 05, 2003 5.202 5.203 5.025 4.898 133,358 -0.28(-5.41%)
Dec 04, 2003 5.270 5.338 5.160 5.178 30,204 -0.14(-2.69%)
Dec 03, 2003 5.625 5.668 5.287 5.321 51,571 -0.35(-6.12%)
Dec 02, 2003 5.676 5.701 5.625 5.668 51,412 -0.04(-0.74%)
Dec 01, 2003 5.854 5.854 5.668 5.710 21,249 -0.04(-0.72%)
Nov 28, 2003 5.879 5.879 5.744 5.751 40,027 -0.00(-0.01%)
Nov 26, 2003 5.752 5.752 5.684 5.752 14,916 -0.04(-0.73%)
Nov 25, 2003 5.879 5.879 5.710 5.794 28,312 -0.08(-1.44%)
Nov 24, 2003 5.778 6.006 5.778 5.879 21,380 -0.03(-0.57%)
Nov 21, 2003 5.913 5.913 5.752 5.913 7,708 +0.00(+0.00%)
Nov 20, 2003 5.718 6.040 5.718 5.913 17,921 +0.14(+2.49%)
Nov 19, 2003 6.285 6.302 5.693 5.769 21,689 -0.01(-0.15%)
Nov 18, 2003 6.404 7.038 5.498 5.778 94,395 -0.31(-5.14%)
Nov 17, 2003 6.133 6.564 6.006 6.091 26,681 -0.05(-0.83%)
Nov 14, 2003 6.167 6.209 6.124 6.141 42,050 -0.08(-1.22%)
Nov 13, 2003 6.488 6.649 6.209 6.217 31,640 -0.25(-3.80%)
Nov 12, 2003 6.217 6.581 6.209 6.463 66,277 +0.03(+0.39%)
Nov 11, 2003 6.970 6.970 6.361 6.437 152,353 -0.62(-8.75%)
Nov 10, 2003 6.632 7.233 6.251 7.055 343,903 -0.75(-9.64%)
Nov 07, 2003 7.529 7.842 7.529 7.808 87,814 +0.08(+0.98%)
Nov 06, 2003 7.512 7.740 7.486 7.732 148,222 +0.20(+2.70%)
Nov 05, 2003 7.774 7.825 7.385 7.529 94,195 -0.12(-1.55%)
Nov 04, 2003 7.139 7.765 7.106 7.647 160,057 +0.51(+7.11%)
Nov 03, 2003 6.886 7.444 6.725 7.139 156,203 +0.63(+9.75%)
Oct 31, 2003 6.471 6.513 6.429 6.505 27,208 -0.01(-0.13%)
Oct 30, 2003 6.344 6.530 6.268 6.513 25,416 +0.17(+2.67%)
Oct 29, 2003 6.395 6.395 6.268 6.344 26,716 -0.08(-1.20%)
Oct 28, 2003 6.471 6.513 6.260 6.421 37,474 +0.16(+2.58%)
Oct 27, 2003 6.353 6.733 6.260 6.260 55,798 -0.21(-3.27%)
Oct 24, 2003 6.598 6.598 6.344 6.471 33,928 +0.08(+1.32%)
Oct 23, 2003 6.327 6.513 6.091 6.387 230,757 +0.42(+7.11%)
Oct 22, 2003 6.344 6.539 5.820 5.963 97,055 -0.47(-7.25%)
Oct 21, 2003 6.420 6.556 6.251 6.429 72,967 +0.18(+2.84%)
Oct 20, 2003 6.082 6.251 5.896 6.251 44,863 +0.37(+6.33%)
Oct 17, 2003 5.947 5.947 5.761 5.879 19,927 -0.05(-0.84%)
Oct 16, 2003 5.837 5.981 5.693 5.929 31,379 +0.09(+1.58%)
Oct 15, 2003 5.668 5.854 5.668 5.837 39,566 +0.29(+5.18%)
Oct 14, 2003 5.219 5.693 5.160 5.549 166,826 +0.47(+9.33%)
Oct 13, 2003 4.999 5.177 4.915 5.075 207,894 +0.11(+2.21%)
Oct 10, 2003 5.803 5.803 4.864 4.965 151,599 -0.68(-11.99%)
Oct 09, 2003 5.498 5.904 5.498 5.642 36,794 +0.17(+3.09%)
Oct 08, 2003 5.532 5.532 5.388 5.473 4,728 +0.08(+1.57%)
Oct 07, 2003 5.397 5.490 5.388 5.388 8,393 -0.03(-0.47%)
Oct 06, 2003 5.431 5.549 5.397 5.414 27,012 -0.08(-1.54%)
Oct 03, 2003 5.388 5.575 5.388 5.498 31,209 +0.11(+2.04%)
Oct 02, 2003 5.651 5.651 5.388 5.388 40,725 -0.04(-0.78%)
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.