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 30, 2004 6.133 6.361 6.057 6.302 30,972 +0.22(+3.62%)
Sep 29, 2004 6.074 6.091 6.048 6.082 13,949 -0.02(-0.28%)
Sep 28, 2004 6.082 6.133 6.082 6.099 9,457 +0.01(+0.14%)
Sep 27, 2004 6.006 6.175 6.006 6.091 18,323 +0.01(+0.14%)
Sep 24, 2004 6.014 6.116 6.014 6.082 32,864 -0.04(-0.69%)
Sep 23, 2004 6.184 6.217 6.074 6.124 16,077 +0.03(+0.56%)
Sep 22, 2004 6.412 6.412 6.006 6.091 37,710 -0.30(-4.76%)
Sep 21, 2004 6.497 6.497 6.395 6.395 4,728 +0.00(+0.00%)
Sep 20, 2004 6.387 6.454 6.387 6.395 7,092 +0.01(+0.13%)
Sep 17, 2004 6.497 6.497 6.387 6.387 14,067 -0.01(-0.13%)
Sep 16, 2004 6.395 6.412 6.395 6.395 4,019 +0.01(+0.12%)
Sep 15, 2004 6.387 6.428 6.387 6.387 9,930 +0.00(+0.01%)
Sep 14, 2004 6.387 6.396 6.387 6.387 75,776 +0.00(+0.00%)
Sep 13, 2004 6.404 6.480 6.387 6.387 42,321 -0.08(-1.18%)
Sep 10, 2004 6.395 6.497 6.387 6.463 26,733 +0.08(+1.19%)
Sep 09, 2004 6.564 6.564 6.133 6.387 29,317 -0.18(-2.71%)
Sep 08, 2004 6.607 6.640 6.539 6.564 6,828 +0.07(+1.04%)
Sep 07, 2004 7.334 7.334 6.344 6.497 86,438 -0.95(-12.73%)
Sep 03, 2004 7.334 7.444 7.334 7.444 2,364 +0.10(+1.38%)
Sep 02, 2004 7.385 7.402 7.334 7.342 7,211 -0.04(-0.57%)
Sep 01, 2004 7.334 7.419 7.334 7.385 24,470 -0.02(-0.23%)
Aug 31, 2004 7.334 7.452 7.334 7.402 11,112 -0.05(-0.68%)
Aug 30, 2004 7.376 7.452 7.376 7.452 10,048 +0.08(+1.03%)
Aug 27, 2004 7.342 7.436 7.342 7.376 11,230 -0.03(-0.46%)
Aug 26, 2004 7.318 7.486 7.309 7.410 18,678 +0.02(+0.23%)
Aug 25, 2004 7.562 7.562 7.200 7.393 7,329 -0.04(-0.57%)
Aug 24, 2004 7.545 7.545 7.369 7.436 13,949 +0.08(+1.15%)
Aug 23, 2004 7.545 7.545 7.199 7.351 6,620 -0.05(-0.69%)
Aug 20, 2004 7.241 7.402 7.241 7.402 4,892 +0.04(+0.57%)
Aug 19, 2004 7.402 7.571 7.309 7.359 16,786 -0.03(-0.46%)
Aug 18, 2004 6.818 7.436 6.480 7.393 46,340 +0.10(+1.39%)
Aug 17, 2004 7.444 7.562 7.190 7.292 17,850 -0.22(-2.93%)
Aug 16, 2004 7.182 7.529 7.106 7.512 21,751 +0.41(+5.71%)
Aug 13, 2004 7.029 7.190 6.903 7.106 23,288 +0.13(+1.82%)
Aug 12, 2004 6.793 6.979 6.784 6.979 31,563 +0.20(+3.00%)
Aug 11, 2004 6.852 6.852 6.691 6.776 19,151 -0.12(-1.72%)
Aug 10, 2004 6.353 6.920 6.353 6.894 36,055 +0.16(+2.39%)
Aug 09, 2004 6.513 6.767 6.454 6.733 25,180 +0.34(+5.29%)
Aug 06, 2004 6.488 6.556 6.344 6.395 7,684 -0.16(-2.45%)
Aug 05, 2004 6.683 6.911 6.547 6.556 33,809 +0.04(+0.65%)
Aug 04, 2004 6.463 6.591 6.277 6.513 20,333 +0.14(+2.26%)
Aug 03, 2004 6.759 6.996 6.277 6.370 28,451 +0.07(+1.07%)
Aug 02, 2004 6.048 6.344 5.972 6.302 12,767 +0.33(+5.52%)
Jul 30, 2004 5.972 6.023 5.972 5.972 9,220 +0.00(+0.00%)
Jul 29, 2004 5.972 5.981 5.972 5.972 2,482 +0.00(+0.00%)
Jul 28, 2004 6.048 6.065 5.972 5.972 18,441 -0.12(-1.97%)
Jul 27, 2004 6.201 6.201 6.031 6.092 8,747 +0.06(+1.01%)
Jul 26, 2004 6.184 6.184 6.014 6.031 13,240 -0.04(-0.70%)
Jul 23, 2004 6.277 6.277 6.074 6.074 25,771 -0.20(-3.23%)
Jul 22, 2004 6.429 6.429 6.260 6.277 17,614 +0.01(+0.13%)
Jul 21, 2004 6.286 6.302 6.268 6.268 28,371 -0.04(-0.67%)
Jul 20, 2004 6.260 6.378 6.260 6.310 6,856 -0.07(-1.06%)
Jul 19, 2004 6.378 6.378 6.310 6.378 18,323 -0.01(-0.13%)
Jul 16, 2004 6.454 6.454 6.074 6.387 42,084 +0.01(+0.13%)
Jul 15, 2004 6.175 6.378 6.023 6.378 16,195 +0.19(+3.15%)
Jul 14, 2004 6.023 6.184 5.997 6.184 9,102 +0.14(+2.38%)
Jul 13, 2004 5.651 6.251 5.651 6.040 17,732 +0.07(+1.13%)
Jul 12, 2004 5.947 5.997 5.786 5.972 18,323 +0.05(+0.86%)
Jul 09, 2004 5.583 5.921 5.583 5.921 6,383 +0.14(+2.34%)
Jul 08, 2004 6.023 6.023 5.591 5.786 59,344 -0.24(-3.93%)
Jul 07, 2004 5.921 6.184 5.921 6.023 23,406 +0.05(+0.85%)
Jul 06, 2004 6.091 6.370 5.921 5.972 59,108 -0.06(-0.98%)
Jul 02, 2004 5.668 6.090 5.668 6.031 109,113 +0.36(+6.26%)
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.