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, 2004 6.471 6.530 6.387 6.395 22,342 -0.10(-1.56%)
Dec 30, 2004 6.226 6.530 6.133 6.497 41,612 +0.28(+4.49%)
Dec 29, 2004 6.150 6.243 6.133 6.217 45,158 -0.01(-0.14%)
Dec 28, 2004 6.226 6.310 6.091 6.226 47,404 -0.02(-0.27%)
Dec 27, 2004 6.361 6.429 6.184 6.243 22,224 -0.06(-0.94%)
Dec 23, 2004 6.234 6.344 6.234 6.302 21,397 -0.06(-0.93%)
Dec 22, 2004 6.361 6.623 6.315 6.361 21,278 -0.09(-1.44%)
Dec 21, 2004 6.556 6.674 6.235 6.454 90,553 -0.61(-8.62%)
Dec 20, 2004 7.173 7.342 7.021 7.063 215,389 -0.02(-0.24%)
Dec 17, 2004 7.055 7.080 6.979 7.080 18,205 +0.02(+0.24%)
Dec 16, 2004 7.119 7.119 6.979 7.063 20,096 -0.02(-0.24%)
Dec 15, 2004 6.869 7.106 6.784 7.080 78,731 +0.25(+3.72%)
Dec 14, 2004 6.767 6.869 6.750 6.826 36,883 +0.08(+1.25%)
Dec 13, 2004 6.869 6.869 6.556 6.742 19,505 +0.24(+3.64%)
Dec 10, 2004 6.378 6.505 6.310 6.505 15,722 +0.19(+3.08%)
Dec 09, 2004 6.378 6.437 6.260 6.310 32,509 -0.03(-0.53%)
Dec 08, 2004 6.065 6.649 6.048 6.344 43,030 +0.17(+2.74%)
Dec 07, 2004 6.175 6.336 6.175 6.175 67,737 -0.16(-2.54%)
Dec 06, 2004 6.801 6.801 6.226 6.336 57,807 -0.35(-5.19%)
Dec 03, 2004 6.657 6.810 6.657 6.683 10,521 -0.11(-1.62%)
Dec 02, 2004 6.750 6.843 6.683 6.793 25,061 +0.04(+0.63%)
Dec 01, 2004 6.886 6.886 6.750 6.750 22,697 +0.03(+0.38%)
Nov 30, 2004 7.055 7.114 6.725 6.725 28,844 -0.41(-5.69%)
Nov 29, 2004 6.750 7.207 6.750 7.131 30,026 +0.27(+3.93%)
Nov 26, 2004 7.021 7.021 6.860 6.861 13,949 -0.21(-2.98%)
Nov 24, 2004 6.691 7.072 6.598 7.072 23,288 +0.30(+4.50%)
Nov 23, 2004 6.683 6.987 6.683 6.767 25,889 -0.04(-0.62%)
Nov 22, 2004 6.877 7.233 6.573 6.810 106,867 -0.79(-10.35%)
Nov 19, 2004 7.545 7.596 7.486 7.595 48,823 +0.08(+1.00%)
Nov 18, 2004 7.427 7.596 7.427 7.520 27,662 +0.09(+1.25%)
Nov 17, 2004 7.765 7.765 7.317 7.427 697,239 -0.18(-2.34%)
Nov 16, 2004 7.529 7.689 7.529 7.605 41,493 +0.07(+0.90%)
Nov 15, 2004 7.529 7.613 7.529 7.537 11,348 -0.05(-0.67%)
Nov 12, 2004 7.808 7.926 7.571 7.588 32,154 -0.15(-1.97%)
Nov 11, 2004 7.808 7.816 7.613 7.740 45,749 -0.13(-1.61%)
Nov 10, 2004 7.884 7.926 7.715 7.867 45,513 +0.00(+0.00%)
Nov 09, 2004 7.952 8.163 7.605 7.867 66,319 +0.38(+5.08%)
Nov 08, 2004 7.554 7.613 7.402 7.486 28,844 +0.03(+0.34%)
Nov 05, 2004 7.080 7.486 6.886 7.461 19,032 +0.48(+6.91%)
Nov 04, 2004 6.750 7.029 6.750 6.979 45,395 +0.22(+3.25%)
Nov 03, 2004 6.726 6.776 6.726 6.759 42,084 +0.05(+0.76%)
Nov 02, 2004 6.936 7.199 6.700 6.708 105,448 +0.09(+1.41%)
Nov 01, 2004 6.463 6.683 6.463 6.615 13,831 +0.08(+1.30%)
Oct 29, 2004 6.649 6.733 6.530 6.530 2,127 +0.07(+1.05%)
Oct 28, 2004 6.387 6.556 6.387 6.463 3,310 -0.09(-1.42%)
Oct 27, 2004 6.361 6.556 6.361 6.556 3,310 +0.18(+2.79%)
Oct 26, 2004 6.547 6.556 6.141 6.378 23,761 -0.18(-2.71%)
Oct 25, 2004 6.530 6.556 6.513 6.556 51,424 -0.03(-0.39%)
Oct 22, 2004 6.530 6.623 6.530 6.581 10,521 -0.02(-0.26%)
Oct 21, 2004 6.344 6.725 6.344 6.598 38,420 -0.13(-1.89%)
Oct 20, 2004 6.767 6.767 6.725 6.725 17,732 -0.04(-0.62%)
Oct 19, 2004 6.776 6.793 6.767 6.767 35,937 -0.01(-0.12%)
Oct 18, 2004 6.784 6.810 6.767 6.776 37,829 -0.03(-0.37%)
Oct 15, 2004 6.767 6.801 6.767 6.801 9,220 +0.03(+0.37%)
Oct 14, 2004 6.708 6.818 6.708 6.776 17,614 -0.05(-0.76%)
Oct 13, 2004 6.936 6.936 6.826 6.827 7,329 -0.24(-3.34%)
Oct 12, 2004 6.556 7.097 6.556 7.063 69,156 +0.51(+7.74%)
Oct 11, 2004 6.310 6.556 6.167 6.556 38,420 +0.27(+4.31%)
Oct 08, 2004 6.167 6.294 6.167 6.285 2,600 +0.02(+0.27%)
Oct 07, 2004 6.260 6.268 6.243 6.268 4,846 +0.01(+0.14%)
Oct 06, 2004 6.141 6.327 6.134 6.260 6,147 +0.09(+1.51%)
Oct 05, 2004 6.226 6.243 6.167 6.167 7,329 -0.02(-0.27%)
Oct 04, 2004 6.260 6.294 6.175 6.184 6,501 +0.02(+0.27%)
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.