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 (%)
Sep 29, 2006 13.03 13.03 12.77 12.77 70,622 -0.20(-1.56%)
Sep 28, 2006 12.87 13.04 12.79 12.98 96,667 -0.01(-0.07%)
Sep 27, 2006 12.40 13.22 12.21 12.98 213,183 +0.51(+4.07%)
Sep 26, 2006 12.12 12.62 12.11 12.48 171,179 +0.39(+3.22%)
Sep 25, 2006 11.58 12.25 11.58 12.09 77,662 +0.52(+4.46%)
Sep 22, 2006 12.35 12.35 11.51 11.57 46,495 -0.68(-5.52%)
Sep 21, 2006 11.09 12.46 11.08 12.25 197,581 +1.12(+10.03%)
Sep 20, 2006 11.14 11.16 11.05 11.13 18,206 +0.02(+0.15%)
Sep 19, 2006 11.19 11.19 11.02 11.12 25,597 +0.00(+0.00%)
Sep 18, 2006 11.16 11.16 11.01 11.12 23,759 +0.01(+0.08%)
Sep 15, 2006 11.06 11.16 10.86 11.11 71,329 +0.12(+1.08%)
Sep 14, 2006 11.00 11.00 10.81 10.99 13,138 -0.01(-0.08%)
Sep 13, 2006 11.08 11.08 10.73 11.00 27,380 -0.07(-0.61%)
Sep 12, 2006 10.77 11.06 10.70 11.06 94,634 +0.35(+3.24%)
Sep 11, 2006 10.62 10.79 10.35 10.72 21,963 +0.02(+0.16%)
Sep 08, 2006 10.34 10.73 10.34 10.70 17,834 +0.47(+4.63%)
Sep 07, 2006 10.20 10.34 10.07 10.23 21,988 +0.02(+0.17%)
Sep 06, 2006 10.88 10.88 10.14 10.21 51,690 -0.71(-6.51%)
Sep 05, 2006 11.03 11.03 10.91 10.92 22,043 -0.07(-0.62%)
Sep 01, 2006 10.95 11.00 10.86 10.99 63,409 +0.06(+0.54%)
Aug 31, 2006 10.99 11.00 10.87 10.93 34,237 +0.00(+0.00%)
Aug 30, 2006 11.04 11.04 10.78 10.93 17,276 -0.07(-0.62%)
Aug 29, 2006 10.83 11.00 10.65 11.00 33,219 +0.12(+1.09%)
Aug 28, 2006 10.79 10.99 10.77 10.88 46,101 +0.03(+0.23%)
Aug 25, 2006 10.46 10.90 10.40 10.85 31,307 +0.32(+3.05%)
Aug 24, 2006 10.18 10.77 10.14 10.53 51,746 +0.28(+2.72%)
Aug 23, 2006 10.81 10.82 10.02 10.25 28,557 -0.45(-4.19%)
Aug 22, 2006 10.90 11.00 10.67 10.70 51,877 -0.27(-2.47%)
Aug 21, 2006 10.60 10.97 10.48 10.97 50,555 +0.37(+3.51%)
Aug 18, 2006 10.79 10.87 10.45 10.60 33,523 -0.14(-1.34%)
Aug 17, 2006 10.73 10.90 10.62 10.74 71,925 +0.07(+0.63%)
Aug 16, 2006 10.59 10.79 10.55 10.68 32,943 +0.12(+1.12%)
Aug 15, 2006 10.77 10.79 10.32 10.56 104,941 -0.11(-1.03%)
Aug 14, 2006 10.34 10.70 10.32 10.67 104,486 +0.43(+4.21%)
Aug 11, 2006 10.13 10.29 10.07 10.24 36,778 +0.04(+0.41%)
Aug 10, 2006 10.01 10.29 9.829 10.19 65,396 +0.15(+1.52%)
Aug 09, 2006 10.70 10.70 9.889 10.04 56,110 -0.59(-5.57%)
Aug 08, 2006 10.70 10.78 10.52 10.63 43,679 -0.02(-0.16%)
Aug 07, 2006 10.74 10.77 10.38 10.65 59,222 -0.09(-0.87%)
Aug 04, 2006 10.63 10.86 10.51 10.74 94,143 +0.25(+2.42%)
Aug 03, 2006 10.25 10.58 9.982 10.49 50,186 +0.22(+2.14%)
Aug 02, 2006 10.05 10.71 9.931 10.27 46,437 +0.30(+3.06%)
Aug 01, 2006 10.35 10.39 9.559 9.965 96,809 -0.29(-2.81%)
Jul 31, 2006 9.813 10.39 9.618 10.25 94,308 +0.43(+4.39%)
Jul 28, 2006 9.669 10.11 9.669 9.821 43,327 +0.17(+1.75%)
Jul 27, 2006 9.626 9.889 9.483 9.652 111,968 +0.08(+0.80%)
Jul 26, 2006 9.508 9.982 9.263 9.576 65,289 -0.01(-0.09%)
Jul 25, 2006 9.212 9.635 9.127 9.584 80,163 +0.34(+3.66%)
Jul 24, 2006 9.254 9.288 8.823 9.246 48,026 +0.08(+0.83%)
Jul 21, 2006 8.941 9.271 8.654 9.170 93,725 +0.15(+1.69%)
Jul 20, 2006 8.941 9.593 8.865 9.017 197,720 +0.12(+1.33%)
Jul 19, 2006 8.814 9.863 8.755 8.899 77,019 +0.08(+0.86%)
Jul 18, 2006 8.941 9.085 8.493 8.823 59,223 -0.05(-0.57%)
Jul 17, 2006 9.153 9.254 8.772 8.874 31,978 -0.34(-3.67%)
Jul 14, 2006 9.406 9.406 9.085 9.212 43,630 -0.23(-2.42%)
Jul 13, 2006 9.939 9.939 9.423 9.440 113,469 -0.47(-4.78%)
Jul 12, 2006 9.999 9.999 9.914 9.914 37,904 -0.08(-0.85%)
Jul 11, 2006 9.770 10.10 9.297 9.999 116,033 +0.23(+2.34%)
Jul 10, 2006 9.305 10.24 9.085 9.770 131,429 +1.17(+13.57%)
Jul 07, 2006 8.594 8.721 8.569 8.603 60,297 +0.01(+0.10%)
Jul 06, 2006 8.518 8.797 8.501 8.594 80,459 +0.05(+0.59%)
Jul 05, 2006 8.941 9.153 8.544 8.544 112,877 -0.51(-5.61%)
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.