Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	75.77	76.18	74.70	75.07	235,718	-0.70(-0.92%)
Sep 27, 2018	75.30	76.42	75.30	75.77	127,471	+0.37(+0.49%)
Sep 26, 2018	76.09	76.69	75.30	75.40	116,621	-0.56(-0.73%)
Sep 25, 2018	77.16	78.83	75.63	75.95	182,325	-1.30(-1.68%)
Sep 24, 2018	78.32	78.87	77.02	77.25	97,296	-1.21(-1.54%)
Sep 21, 2018	79.11	80.08	78.46	78.46	217,926	-0.65(-0.82%)
Sep 20, 2018	77.81	79.15	76.83	79.11	310,893	+1.58(+2.03%)
Sep 19, 2018	78.27	78.41	76.79	77.53	233,575	-0.83(-1.07%)
Sep 18, 2018	79.01	79.20	78.32	78.36	165,298	-0.74(-0.94%)
Sep 17, 2018	80.31	80.31	77.83	79.11	126,937	-1.11(-1.39%)
Sep 14, 2018	81.01	81.61	80.03	80.22	106,752	-1.07(-1.31%)
Sep 13, 2018	81.38	81.93	81.01	81.28	49,033	-0.14(-0.17%)
Sep 12, 2018	81.56	81.98	80.48	81.42	56,170	-0.23(-0.28%)
Sep 11, 2018	81.84	82.21	80.64	81.66	93,168	+0.05(+0.06%)
Sep 10, 2018	81.61	82.17	80.36	81.61	86,010	+0.19(+0.23%)
Sep 07, 2018	81.01	81.93	79.48	81.42	109,017	+0.37(+0.46%)
Sep 06, 2018	80.03	81.42	79.99	81.05	86,664	+0.65(+0.81%)
Sep 05, 2018	79.71	80.50	79.29	80.40	262,038	+0.60(+0.76%)
Sep 04, 2018	80.45	80.59	79.24	79.80	141,523	-0.74(-0.92%)
Aug 31, 2018		80.54	80.54	80.54	0	+0.42(+0.52%)
Aug 30, 2018	79.94	80.31	79.66	80.13	168,683	-0.05(-0.06%)
Aug 29, 2018	80.03	80.26	79.75	80.17	87,092	+0.19(+0.23%)
Aug 28, 2018	79.85	80.19	79.52	79.99	79,391	+0.19(+0.23%)
Aug 27, 2018	80.22	80.26	79.66	79.80	107,512	-0.19(-0.23%)
Aug 24, 2018	79.94	80.26	79.73	79.99	95,753	+0.32(+0.41%)
Aug 23, 2018	79.99	80.40	79.38	79.66	141,990	-0.23(-0.29%)
Aug 22, 2018	80.13	80.57	79.89	79.89	138,994	-0.42(-0.52%)
Aug 21, 2018	81.01	81.01	79.53	80.31	112,948	-0.42(-0.52%)
Aug 20, 2018	79.38	81.05	79.38	80.73	170,626	+1.39(+1.75%)
Aug 17, 2018	77.58	79.48	77.58	79.34	99,096	+1.53(+1.97%)
Aug 16, 2018	77.34	78.22	77.34	77.81	166,333	+0.83(+1.08%)
Aug 15, 2018	77.53	77.62	76.23	76.97	103,587	-0.65(-0.84%)
Aug 14, 2018	76.79	77.95	76.79	77.62	93,229	+0.79(+1.03%)
Aug 13, 2018	76.46	77.02	76.33	76.83	80,817	+0.42(+0.54%)
Aug 10, 2018	76.37	76.97	75.27	76.42	112,076	-0.09(-0.12%)
Aug 09, 2018	76.51	76.90	76.24	76.51	63,471	+0.09(+0.12%)
Aug 08, 2018	76.37	76.65	75.26	76.42	91,838	+0.00(+0.00%)
Aug 07, 2018	77.30	77.94	76.37	76.42	129,161	-0.65(-0.84%)
Aug 06, 2018	76.23	77.30	75.54	77.06	120,777	+0.97(+1.27%)
Aug 03, 2018	75.59	76.60	75.50	76.09	131,243	+0.42(+0.55%)
Aug 02, 2018	75.31	76.23	74.99	75.68	162,299	+0.18(+0.24%)
Aug 01, 2018	75.59	75.86	74.16	75.49	168,943	+0.00(+0.00%)
Jul 31, 2018	75.22	75.96	74.43	75.49	167,485	+0.32(+0.43%)
Jul 30, 2018	74.06	75.45	73.60	75.17	144,179	+1.20(+1.62%)
Jul 27, 2018	74.71	74.94	73.51	73.97	109,585	-0.92(-1.23%)
Jul 26, 2018	74.52	75.40	74.11	74.89	140,469	+0.55(+0.75%)
Jul 25, 2018	73.32	74.52	73.09	74.34	129,088	+1.06(+1.45%)
Jul 24, 2018	74.39	74.85	72.68	73.28	151,517	-1.11(-1.49%)
Jul 23, 2018	74.16	74.48	73.65	74.39	153,617	+0.14(+0.19%)
Jul 20, 2018	74.16	74.90	74.06	74.25	137,884	+0.05(+0.06%)
Jul 19, 2018	73.00	74.48	72.77	74.20	189,682	+1.25(+1.71%)
Jul 18, 2018	72.95	73.14	72.12	72.95	257,200	-0.05(-0.06%)
Jul 17, 2018	72.54	73.32	72.54	73.00	146,890	+0.51(+0.70%)
Jul 16, 2018	72.72	72.91	71.97	72.49	259,174	-0.37(-0.51%)
Jul 13, 2018	72.40	73.51	72.40	72.86	317,750	+0.28(+0.38%)
Jul 12, 2018	72.95	73.46	71.94	72.59	393,865	-0.09(-0.13%)
Jul 11, 2018	71.98	73.05	71.38	72.68	341,034	+0.74(+1.03%)
Jul 10, 2018	73.55	73.92	71.71	71.94	387,296	-1.80(-2.44%)
Jul 09, 2018	77.66	77.80	73.69	73.74	521,404	-3.28(-4.26%)
Jul 06, 2018	79.42	80.51	76.33	77.02	1,309,143	-9.23(-10.71%)
Jul 05, 2018		86.67	83.94	86.25	534,560	+1.89(+2.24%)
Jul 03, 2018		84.36	84.36	84.36	0	+1.48(+1.78%)

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.

Pricesmart Inc (NQ: PSMT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Pricesmart Inc (NQ: PSMT )

Historical Prices

Sections

Services