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 30, 2005 6.894 7.072 6.860 7.072 15,947 +0.28(+4.11%)
Dec 29, 2005 6.767 6.894 6.725 6.793 22,342 -0.01(-0.12%)
Dec 28, 2005 6.759 6.801 6.759 6.801 11,112 +0.03(+0.37%)
Dec 27, 2005 6.793 6.793 6.700 6.776 25,298 -0.03(-0.37%)
Dec 23, 2005 6.852 6.852 6.691 6.801 25,871 -0.02(-0.25%)
Dec 22, 2005 6.640 6.818 6.640 6.818 32,300 +0.08(+1.13%)
Dec 21, 2005 6.767 6.801 6.640 6.742 40,162 -0.04(-0.62%)
Dec 20, 2005 6.742 6.903 6.742 6.784 22,010 -0.05(-0.74%)
Dec 19, 2005 6.759 6.877 6.759 6.835 25,295 +0.03(+0.50%)
Dec 16, 2005 6.860 6.860 6.691 6.801 59,708 -0.05(-0.74%)
Dec 15, 2005 6.852 7.013 6.818 6.852 91,597 -0.01(-0.12%)
Dec 14, 2005 6.835 7.097 6.835 6.860 82,006 +0.01(+0.12%)
Dec 13, 2005 6.784 6.852 6.767 6.852 60,462 +0.08(+1.25%)
Dec 12, 2005 6.767 6.784 6.767 6.767 33,972 -0.08(-1.11%)
Dec 09, 2005 6.767 6.970 6.767 6.843 108,536 +0.06(+0.87%)
Dec 08, 2005 6.759 6.793 6.759 6.784 4,245 -0.02(-0.25%)
Dec 07, 2005 6.810 6.810 6.780 6.801 5,154 -0.09(-1.35%)
Dec 06, 2005 6.886 6.894 6.886 6.894 6,637 +0.04(+0.62%)
Dec 05, 2005 6.767 6.886 6.767 6.852 9,849 +0.02(+0.25%)
Dec 02, 2005 6.835 6.869 6.801 6.835 19,156 -0.10(-1.46%)
Dec 01, 2005 6.767 6.987 6.767 6.936 30,666 -0.08(-1.09%)
Nov 30, 2005 6.835 7.013 6.818 7.013 69,331 +0.14(+2.09%)
Nov 29, 2005 6.818 6.962 6.818 6.869 4,507 +0.02(+0.25%)
Nov 28, 2005 6.801 6.894 6.793 6.852 7,092 +0.04(+0.62%)
Nov 25, 2005 6.826 6.843 6.810 6.810 1,034 +0.02(+0.25%)
Nov 23, 2005 6.835 6.835 6.767 6.793 55,886 -0.08(-1.11%)
Nov 22, 2005 6.903 6.920 6.843 6.869 20,214 -0.04(-0.61%)
Nov 21, 2005 6.818 6.936 6.784 6.911 17,447 -0.02(-0.25%)
Nov 18, 2005 6.793 6.928 6.793 6.928 8,100 +0.05(+0.74%)
Nov 17, 2005 6.945 6.945 6.877 6.877 1,720 -0.03(-0.49%)
Nov 16, 2005 6.861 6.979 6.860 6.911 24,124 -0.03(-0.37%)
Nov 15, 2005 7.190 7.190 6.936 6.936 10,956 +0.03(+0.49%)
Nov 14, 2005 6.945 6.945 6.860 6.903 10,167 -0.03(-0.37%)
Nov 11, 2005 7.021 7.021 6.860 6.928 11,975 -0.10(-1.44%)
Nov 10, 2005 6.742 7.072 6.742 7.029 5,089 -0.02(-0.24%)
Nov 09, 2005 7.190 7.190 6.987 7.046 55,180 -0.01(-0.12%)
Nov 08, 2005 6.826 7.055 6.826 7.055 15,213 +0.13(+1.83%)
Nov 07, 2005 6.894 6.970 6.852 6.928 14,220 -0.05(-0.73%)
Nov 04, 2005 6.868 7.013 6.843 6.979 21,620 +0.13(+1.85%)
Nov 03, 2005 6.818 6.894 6.810 6.852 16,491 +0.05(+0.75%)
Nov 02, 2005 6.530 6.810 6.530 6.801 8,046 +0.21(+3.21%)
Nov 01, 2005 6.598 6.616 6.530 6.590 6,426 -0.09(-1.39%)
Oct 31, 2005 6.767 6.767 6.564 6.683 42,492 -0.04(-0.63%)
Oct 28, 2005 6.717 6.801 6.683 6.725 32,338 +0.02(+0.33%)
Oct 27, 2005 6.674 6.759 6.632 6.703 35,285 -0.06(-0.83%)
Oct 26, 2005 6.801 6.810 6.649 6.759 81,179 -0.07(-0.99%)
Oct 25, 2005 6.877 6.920 6.826 6.826 24,953 -0.03(-0.49%)
Oct 24, 2005 6.860 6.894 6.852 6.860 26,149 -0.03(-0.49%)
Oct 21, 2005 6.869 6.919 6.869 6.894 6,738 +0.00(+0.00%)
Oct 20, 2005 6.936 6.979 6.894 6.894 15,282 -0.05(-0.73%)
Oct 19, 2005 6.953 6.962 6.936 6.945 13,418 -0.03(-0.48%)
Oct 18, 2005 7.123 7.123 6.767 6.979 132,951 -0.03(-0.36%)
Oct 17, 2005 7.038 7.106 6.987 7.004 29,416 -0.12(-1.66%)
Oct 14, 2005 7.165 7.182 7.089 7.123 5,201 -0.07(-0.94%)
Oct 13, 2005 7.072 7.275 7.063 7.190 17,238 +0.14(+2.04%)
Oct 12, 2005 7.207 7.258 7.046 7.046 9,339 -0.21(-2.91%)
Oct 11, 2005 7.172 7.275 7.172 7.258 22,088 +0.13(+1.78%)
Oct 10, 2005 7.046 7.139 7.046 7.131 6,253 +0.14(+1.93%)
Oct 07, 2005 6.996 7.038 6.996 6.996 6,383 -0.03(-0.36%)
Oct 06, 2005 7.046 7.046 6.979 7.021 23,779 -0.02(-0.24%)
Oct 05, 2005 7.029 7.063 7.021 7.038 21,456 +0.01(+0.12%)
Oct 04, 2005 7.139 7.199 7.029 7.029 37,833 -0.21(-2.92%)
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.