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

Pricesmart Inc (NQ: PSMT )

82.46 +0.44 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2003 5.431 5.904 5.422 5.431 56,992 -0.07(-1.23%)
Sep 30, 2003 5.854 5.854 5.422 5.498 106,569 -0.41(-6.88%)
Sep 29, 2003 5.955 5.972 5.668 5.904 24,943 +0.05(+0.87%)
Sep 26, 2003 5.997 6.091 5.668 5.854 59,988 -0.19(-3.22%)
Sep 25, 2003 6.141 6.184 5.921 6.048 40,244 -0.17(-2.72%)
Sep 24, 2003 6.302 6.302 6.184 6.217 21,464 -0.01(-0.14%)
Sep 23, 2003 6.217 6.301 6.175 6.226 36,240 +0.05(+0.82%)
Sep 22, 2003 6.471 6.471 6.099 6.175 43,982 -0.18(-2.80%)
Sep 19, 2003 5.930 6.556 5.930 6.353 148,192 +0.43(+7.29%)
Sep 18, 2003 6.404 6.640 5.710 5.921 504,965 -0.47(-7.41%)
Sep 17, 2003 6.725 6.962 6.395 6.395 182,668 -0.37(-5.50%)
Sep 16, 2003 7.190 7.190 6.708 6.767 201,088 -0.24(-3.38%)
Sep 15, 2003 7.723 7.723 6.936 7.004 300,032 -0.36(-4.94%)
Sep 12, 2003 8.764 8.857 7.216 7.368 250,854 -1.50(-16.89%)
Sep 11, 2003 8.789 8.874 8.730 8.865 11,821 +0.10(+1.16%)
Sep 10, 2003 8.561 8.840 8.561 8.764 10,994 -0.12(-1.33%)
Sep 09, 2003 8.954 9.127 8.882 8.882 6,501 -0.21(-2.33%)
Sep 08, 2003 9.119 9.153 9.017 9.094 12,885 +0.03(+0.37%)
Sep 05, 2003 8.950 9.168 8.899 9.060 47,040 +0.08(+0.94%)
Sep 04, 2003 9.170 9.170 8.975 8.975 4,846 -0.15(-1.67%)
Sep 03, 2003 8.924 9.237 8.797 9.127 23,170 +0.25(+2.76%)
Sep 02, 2003 8.544 8.984 8.544 8.882 24,825 +0.34(+3.96%)
Aug 29, 2003 8.121 9.271 8.121 8.544 17,023 +0.47(+5.76%)
Aug 28, 2003 7.901 8.078 7.875 8.078 9,457 +0.19(+2.46%)
Aug 27, 2003 7.842 8.028 7.698 7.885 12,649 -0.44(-5.27%)
Aug 26, 2003 8.087 8.324 8.036 8.324 7,920 +0.12(+1.44%)
Aug 25, 2003 8.459 8.459 8.087 8.205 8,747 -0.25(-3.00%)
Aug 22, 2003 8.459 8.468 8.417 8.459 22,697 +0.00(+0.00%)
Aug 21, 2003 8.459 8.501 8.459 8.459 6,383 +0.00(+0.00%)
Aug 20, 2003 8.459 8.586 8.374 8.459 4,846 -0.14(-1.57%)
Aug 19, 2003 8.738 8.738 8.510 8.594 10,521 -0.03(-0.39%)
Aug 18, 2003 8.840 8.840 8.628 8.628 9,457 -0.13(-1.45%)
Aug 15, 2003 8.585 8.797 8.459 8.755 8,393 +0.30(+3.50%)
Aug 14, 2003 8.586 8.586 8.459 8.459 12,058 +0.00(+0.00%)
Aug 13, 2003 8.400 8.569 8.324 8.459 31,918 +0.52(+6.50%)
Aug 12, 2003 8.011 8.011 7.715 7.943 91,499 +0.23(+2.96%)
Aug 11, 2003 8.163 8.171 7.698 7.715 44,094 -0.21(-2.67%)
Aug 08, 2003 7.909 8.146 7.909 7.926 4,728 +0.11(+1.41%)
Aug 07, 2003 7.918 7.994 7.791 7.816 22,579 -0.22(-2.74%)
Aug 06, 2003 7.605 8.078 7.605 8.036 24,707 -0.56(-6.50%)
Aug 05, 2003 8.476 8.721 8.476 8.594 25,771 -0.13(-1.45%)
Aug 04, 2003 9.136 9.137 8.459 8.721 23,525 -0.47(-5.15%)
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.