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

Pricesmart Inc (NQ: PSMT )

90.29 -0.81 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2006 13.73 13.78 13.61 13.69 38,831 +0.06(+0.41%)
Oct 30, 2006 13.66 13.78 13.60 13.63 37,271 -0.10(-0.76%)
Oct 27, 2006 13.80 13.80 13.49 13.74 33,075 -0.02(-0.18%)
Oct 26, 2006 13.75 13.78 13.59 13.76 76,292 +0.01(+0.06%)
Oct 25, 2006 13.63 13.78 13.38 13.75 101,610 +0.06(+0.47%)
Oct 24, 2006 13.82 13.86 13.48 13.69 56,562 -0.13(-0.93%)
Oct 23, 2006 13.77 13.93 13.63 13.82 164,626 +0.05(+0.35%)
Oct 20, 2006 13.88 13.92 13.65 13.77 60,759 -0.01(-0.06%)
Oct 19, 2006 13.76 14.01 13.72 13.78 50,940 +0.04(+0.29%)
Oct 18, 2006 13.92 14.00 13.70 13.74 64,739 -0.15(-1.10%)
Oct 17, 2006 13.95 14.10 13.87 13.89 219,498 -0.05(-0.35%)
Oct 16, 2006 13.67 13.97 13.63 13.94 130,080 +0.31(+2.31%)
Oct 13, 2006 13.45 13.67 13.45 13.63 71,689 +0.14(+1.08%)
Oct 12, 2006 13.55 13.69 13.29 13.48 69,048 +0.05(+0.36%)
Oct 11, 2006 12.93 13.51 12.93 13.43 142,176 +0.41(+3.16%)
Oct 10, 2006 12.93 13.05 12.77 13.02 114,936 +0.06(+0.44%)
Oct 09, 2006 12.73 13.01 12.55 12.97 52,165 +0.20(+1.58%)
Oct 06, 2006 12.81 13.52 12.76 12.76 197,553 +0.10(+0.76%)
Oct 05, 2006 12.53 12.67 12.43 12.67 116,260 +0.16(+1.29%)
Oct 04, 2006 12.07 12.51 12.07 12.51 164,216 +0.35(+2.92%)
Oct 03, 2006 11.95 12.33 11.94 12.15 151,735 +0.06(+0.53%)
Oct 02, 2006 12.10 12.20 11.98 12.09 47,559 -0.08(-0.66%)
Sep 29, 2006 12.41 12.41 12.17 12.17 74,137 -0.19(-1.56%)
Sep 28, 2006 12.26 12.43 12.18 12.36 101,479 -0.01(-0.07%)
Sep 27, 2006 11.81 12.59 11.64 12.37 223,796 +0.48(+4.07%)
Sep 26, 2006 11.55 12.02 11.54 11.89 179,700 +0.37(+3.22%)
Sep 25, 2006 11.03 11.67 11.03 11.51 81,528 +0.49(+4.46%)
Sep 22, 2006 11.76 11.76 10.96 11.02 48,810 -0.64(-5.52%)
Sep 21, 2006 10.56 11.87 10.56 11.67 207,417 +1.06(+10.03%)
Sep 20, 2006 10.61 10.63 10.52 10.60 19,112 +0.02(+0.15%)
Sep 19, 2006 10.66 10.66 10.50 10.59 26,871 +0.00(+0.00%)
Sep 18, 2006 10.63 10.63 10.48 10.59 24,941 +0.01(+0.08%)
Sep 15, 2006 10.53 10.63 10.35 10.58 74,880 +0.11(+1.08%)
Sep 14, 2006 10.48 10.48 10.30 10.47 13,792 -0.01(-0.08%)
Sep 13, 2006 10.56 10.56 10.23 10.48 28,743 -0.06(-0.61%)
Sep 12, 2006 10.26 10.54 10.19 10.54 99,345 +0.33(+3.24%)
Sep 11, 2006 10.12 10.27 9.863 10.21 23,056 +0.02(+0.16%)
Sep 08, 2006 9.847 10.22 9.847 10.19 18,721 +0.45(+4.63%)
Sep 07, 2006 9.718 9.847 9.597 9.742 23,082 +0.02(+0.17%)
Sep 06, 2006 10.36 10.36 9.661 9.726 54,263 -0.68(-6.51%)
Sep 05, 2006 10.51 10.51 10.39 10.40 23,141 -0.06(-0.62%)
Sep 01, 2006 10.44 10.48 10.35 10.47 66,566 +0.06(+0.54%)
Aug 31, 2006 10.47 10.48 10.35 10.41 35,942 +0.00(+0.00%)
Aug 30, 2006 10.52 10.52 10.27 10.41 18,136 -0.06(-0.61%)
Aug 29, 2006 10.31 10.48 10.14 10.48 34,873 +0.11(+1.09%)
Aug 28, 2006 10.28 10.47 10.26 10.36 48,396 +0.02(+0.23%)
Aug 25, 2006 9.968 10.38 9.903 10.34 32,865 +0.31(+3.05%)
Aug 24, 2006 9.694 10.26 9.661 10.03 54,322 +0.27(+2.72%)
Aug 23, 2006 10.30 10.31 9.549 9.766 29,979 -0.43(-4.19%)
Aug 22, 2006 10.39 10.48 10.16 10.19 54,460 -0.26(-2.47%)
Aug 21, 2006 10.10 10.45 9.984 10.45 53,071 +0.35(+3.51%)
Aug 18, 2006 10.27 10.35 9.952 10.10 35,192 -0.14(-1.34%)
Aug 17, 2006 10.22 10.39 10.11 10.23 75,505 +0.06(+0.63%)
Aug 16, 2006 10.09 10.27 10.05 10.17 34,583 +0.11(+1.12%)
Aug 15, 2006 10.26 10.27 9.831 10.06 110,165 -0.10(-1.03%)
Aug 14, 2006 9.847 10.19 9.831 10.16 109,687 +0.41(+4.22%)
Aug 11, 2006 9.645 9.807 9.597 9.750 38,609 +0.04(+0.41%)
Aug 10, 2006 9.533 9.807 9.363 9.710 68,651 +0.15(+1.52%)
Aug 09, 2006 10.19 10.19 9.420 9.565 58,903 -0.56(-5.57%)
Aug 08, 2006 10.19 10.27 10.02 10.13 45,854 -0.02(-0.16%)
Aug 07, 2006 10.23 10.26 9.887 10.14 62,170 -0.09(-0.87%)
Aug 04, 2006 10.13 10.35 10.01 10.23 98,830 +0.24(+2.42%)
Aug 03, 2006 9.766 10.08 9.508 9.992 52,684 +0.21(+2.14%)
Aug 02, 2006 9.573 10.20 9.460 9.782 48,749 +0.29(+3.06%)
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.