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

Pricesmart Inc (NQ: PSMT )

81.56 +0.97 (+1.20%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 1, 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 (%)
Aug 31, 2005 7.013 7.275 7.004 7.275 19,639 +0.20(+2.87%)
Aug 30, 2005 7.021 7.106 7.021 7.072 12,471 -0.03(-0.48%)
Aug 29, 2005 6.877 7.106 6.877 7.106 7,206 +0.11(+1.57%)
Aug 26, 2005 7.063 7.342 6.996 6.996 8,010 -0.01(-0.12%)
Aug 25, 2005 7.097 7.097 7.004 7.004 6,138 -0.10(-1.43%)
Aug 24, 2005 7.089 7.165 7.089 7.106 961 +0.00(+0.00%)
Aug 23, 2005 7.089 7.139 7.080 7.106 11,685 -0.06(-0.83%)
Aug 22, 2005 7.190 7.190 7.080 7.165 19,847 -0.01(-0.12%)
Aug 19, 2005 7.106 7.173 7.072 7.173 35,610 +0.07(+0.95%)
Aug 18, 2005 7.089 7.106 7.021 7.106 31,504 +0.02(+0.24%)
Aug 17, 2005 6.996 7.089 6.996 7.089 18,867 +0.08(+1.21%)
Aug 16, 2005 6.894 7.063 6.894 7.004 36,991 +0.05(+0.73%)
Aug 15, 2005 6.903 6.996 6.903 6.953 22,166 +0.05(+0.74%)
Aug 12, 2005 6.945 7.021 6.894 6.903 22,579 -0.20(-2.86%)
Aug 11, 2005 6.835 7.106 6.793 7.106 21,171 +0.29(+4.22%)
Aug 10, 2005 6.776 6.936 6.776 6.818 39,155 -0.04(-0.62%)
Aug 09, 2005 6.767 6.894 6.767 6.860 25,834 +0.03(+0.37%)
Aug 08, 2005 6.767 6.835 6.767 6.835 57,944 +0.03(+0.37%)
Aug 05, 2005 6.835 6.835 6.784 6.810 41,486 -0.01(-0.12%)
Aug 04, 2005 6.852 6.877 6.818 6.818 36,926 -0.03(-0.37%)
Aug 03, 2005 6.835 6.886 6.826 6.843 15,921 +0.01(+0.12%)
Aug 02, 2005 6.776 6.894 6.776 6.835 31,655 -0.02(-0.25%)
Aug 01, 2005 6.818 6.886 6.818 6.852 20,211 -0.04(-0.61%)
Jul 29, 2005 6.886 6.903 6.835 6.894 61,354 +0.04(+0.62%)
Jul 28, 2005 6.852 6.903 6.852 6.852 19,402 -0.03(-0.37%)
Jul 27, 2005 6.970 6.979 6.877 6.877 30,830 -0.09(-1.33%)
Jul 26, 2005 6.936 7.021 6.894 6.970 13,831 +0.05(+0.73%)
Jul 25, 2005 7.004 7.013 6.869 6.920 40,485 -0.02(-0.24%)
Jul 22, 2005 6.979 6.987 6.860 6.936 19,205 -0.06(-0.85%)
Jul 21, 2005 6.936 7.021 6.877 6.996 33,691 +0.10(+1.47%)
Jul 20, 2005 6.987 6.987 6.852 6.894 130,695 -0.13(-1.81%)
Jul 19, 2005 7.089 7.148 7.021 7.021 22,959 -0.10(-1.43%)
Jul 18, 2005 6.979 7.139 6.979 7.123 29,416 +0.08(+1.20%)
Jul 15, 2005 7.283 7.283 7.038 7.038 50,272 -0.10(-1.42%)
Jul 14, 2005 7.266 7.266 7.106 7.139 24,058 -0.03(-0.35%)
Jul 13, 2005 7.224 7.234 7.131 7.165 15,167 -0.03(-0.35%)
Jul 12, 2005 7.182 7.266 7.173 7.190 74,022 -0.06(-0.82%)
Jul 11, 2005 7.216 7.317 7.114 7.249 119,056 +0.09(+1.30%)
Jul 08, 2005 7.148 7.241 7.072 7.156 56,444 +0.05(+0.71%)
Jul 07, 2005 7.190 7.190 6.996 7.106 16,929 -0.03(-0.47%)
Jul 06, 2005 7.106 7.233 7.012 7.139 46,123 +0.06(+0.84%)
Jul 05, 2005 7.258 7.258 7.072 7.080 26,007 -0.11(-1.53%)
Jul 01, 2005 7.063 7.190 7.063 7.190 8,747 +0.03(+0.35%)
Jun 30, 2005 7.156 7.165 7.131 7.165 27,002 +0.03(+0.47%)
Jun 29, 2005 7.224 7.224 7.131 7.131 26,906 -0.02(-0.24%)
Jun 28, 2005 7.165 7.233 7.097 7.148 130,731 +0.08(+1.20%)
Jun 27, 2005 7.063 7.063 6.979 7.063 14,321 +0.03(+0.36%)
Jun 24, 2005 7.004 7.038 6.953 7.038 40,784 +0.02(+0.24%)
Jun 23, 2005 7.038 7.038 6.945 7.021 116,945 +0.04(+0.61%)
Jun 22, 2005 6.886 6.979 6.869 6.979 50,832 +0.08(+1.10%)
Jun 21, 2005 7.072 7.190 6.843 6.903 75,037 -0.03(-0.49%)
Jun 20, 2005 7.072 7.072 6.911 6.936 39,059 +0.04(+0.61%)
Jun 17, 2005 6.556 7.013 6.471 6.894 69,216 -0.07(-0.97%)
Jun 16, 2005 6.996 6.996 6.945 6.962 39,120 -0.03(-0.48%)
Jun 15, 2005 7.165 7.165 6.928 6.996 97,067 -0.06(-0.84%)
Jun 14, 2005 6.640 7.055 6.640 7.055 102,676 +0.25(+3.60%)
Jun 13, 2005 6.767 6.818 6.598 6.810 159,506 +0.21(+3.21%)
Jun 10, 2005 6.886 6.886 6.598 6.598 84,101 +0.33(+5.26%)
Jun 09, 2005 6.277 6.285 6.243 6.268 29,554 +0.04(+0.68%)
Jun 08, 2005 6.327 6.327 6.226 6.226 10,166 -0.04(-0.67%)
Jun 07, 2005 6.175 6.378 6.091 6.268 42,380 +0.03(+0.54%)
Jun 06, 2005 6.167 6.260 6.116 6.234 5,130 +0.15(+2.50%)
Jun 03, 2005 5.964 6.099 5.964 6.082 22,874 +0.10(+1.70%)
Jun 02, 2005 5.981 6.091 5.930 5.981 12,909 +0.03(+0.57%)
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.