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

Pricesmart Inc (NQ: PSMT )

82.85 +2.43 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2004 5.625 5.668 5.625 5.651 13,240 +0.02(+0.30%)
Mar 30, 2004 5.668 5.668 5.634 5.634 4,846 -0.02(-0.30%)
Mar 29, 2004 5.579 5.676 5.566 5.651 3,901 +0.04(+0.75%)
Mar 26, 2004 5.617 5.652 5.566 5.608 2,482 -0.04(-0.75%)
Mar 25, 2004 5.575 5.676 5.481 5.651 6,265 +0.08(+1.52%)
Mar 24, 2004 5.253 5.566 5.253 5.566 6,383 +0.24(+4.44%)
Mar 23, 2004 5.075 5.363 5.075 5.329 10,521 +0.25(+5.00%)
Mar 22, 2004 5.050 5.143 4.991 5.075 25,416 +0.03(+0.50%)
Mar 19, 2004 5.304 5.490 4.906 5.050 52,133 -0.40(-7.30%)
Mar 18, 2004 5.541 5.541 5.380 5.448 4,965 +0.01(+0.16%)
Mar 17, 2004 5.397 5.490 5.355 5.439 8,275 +0.11(+2.06%)
Mar 16, 2004 5.558 5.558 5.219 5.329 28,253 -0.35(-6.11%)
Mar 15, 2004 5.871 5.879 5.668 5.676 21,633 -0.12(-2.04%)
Mar 12, 2004 5.964 5.964 5.786 5.794 18,796 -0.17(-2.84%)
Mar 11, 2004 5.448 6.006 5.448 5.964 21,515 -0.03(-0.42%)
Mar 10, 2004 6.184 6.184 5.921 5.989 13,713 -0.06(-0.98%)
Mar 09, 2004 6.002 6.048 5.938 6.048 9,339 +0.10(+1.71%)
Mar 08, 2004 5.921 6.294 5.921 5.947 13,003 -0.02(-0.28%)
Mar 05, 2004 5.913 5.989 5.820 5.964 14,422 +0.05(+0.86%)
Mar 04, 2004 5.913 6.023 5.913 5.913 22,106 -0.01(-0.14%)
Mar 03, 2004 5.794 6.133 5.761 5.921 98,710 -0.08(-1.41%)
Mar 02, 2004 5.820 6.048 5.820 6.006 88,898 +0.00(+0.00%)
Mar 01, 2004 5.964 6.006 5.921 6.006 46,222 +0.04(+0.71%)
Feb 27, 2004 6.091 6.116 5.921 5.964 51,069 -0.12(-1.95%)
Feb 26, 2004 6.023 6.150 5.879 6.082 33,809 +0.22(+3.75%)
Feb 25, 2004 5.701 6.014 5.668 5.862 41,375 +0.25(+4.37%)
Feb 24, 2004 5.481 5.651 5.426 5.617 39,602 +0.18(+3.27%)
Feb 23, 2004 5.481 5.481 5.397 5.439 18,205 +0.04(+0.78%)
Feb 20, 2004 5.439 5.456 5.397 5.397 14,658 -0.04(-0.78%)
Feb 19, 2004 5.507 5.507 5.346 5.439 5,910 -0.04(-0.77%)
Feb 18, 2004 5.329 5.634 5.320 5.481 44,094 +0.19(+3.68%)
Feb 17, 2004 5.236 5.329 5.211 5.287 32,864 -0.03(-0.64%)
Feb 13, 2004 5.211 5.329 5.211 5.321 23,406 +0.03(+0.64%)
Feb 12, 2004 5.278 5.372 5.194 5.287 11,821 -0.08(-1.42%)
Feb 11, 2004 5.287 5.380 5.278 5.363 36,528 +0.14(+2.59%)
Feb 10, 2004 5.084 5.244 5.084 5.228 5,910 +0.02(+0.32%)
Feb 09, 2004 5.025 5.253 5.016 5.211 12,058 +0.05(+0.98%)
Feb 06, 2004 4.856 5.185 4.856 5.160 12,176 +0.13(+2.52%)
Feb 05, 2004 5.042 5.211 4.915 5.033 132,756 -0.04(-0.83%)
Feb 04, 2004 5.042 5.126 5.042 5.075 50,596 +0.03(+0.67%)
Feb 03, 2004 5.126 5.168 5.033 5.042 27,899 -0.13(-2.46%)
Feb 02, 2004 5.126 5.228 5.126 5.168 21,160 -0.07(-1.29%)
Jan 30, 2004 5.194 5.278 5.194 5.236 13,240 -0.04(-0.80%)
Jan 29, 2004 5.245 5.363 5.245 5.278 28,490 -0.01(-0.16%)
Jan 28, 2004 5.295 5.414 5.185 5.287 23,052 -0.08(-1.42%)
Jan 27, 2004 5.414 5.490 5.202 5.363 29,199 +0.08(+1.44%)
Jan 26, 2004 5.414 5.489 5.245 5.287 22,224 -0.13(-2.34%)
Jan 23, 2004 5.329 5.431 5.177 5.414 27,662 +0.11(+2.07%)
Jan 22, 2004 5.109 5.355 5.109 5.304 8,511 +0.02(+0.32%)
Jan 21, 2004 5.355 5.355 5.253 5.287 17,141 -0.07(-1.25%)
Jan 20, 2004 5.490 5.490 5.245 5.354 38,893 +0.02(+0.46%)
Jan 16, 2004 5.287 5.397 5.287 5.329 33,928 -0.07(-1.25%)
Jan 15, 2004 5.185 5.498 5.033 5.397 134,230 +0.03(+0.47%)
Jan 14, 2004 5.278 5.405 5.118 5.372 57,055 +0.23(+4.44%)
Jan 13, 2004 5.202 5.287 5.101 5.143 43,024 +0.03(+0.50%)
Jan 12, 2004 5.270 5.270 5.109 5.118 23,767 -0.01(-0.17%)
Jan 09, 2004 5.202 5.202 5.101 5.126 28,932 +0.03(+0.66%)
Jan 08, 2004 5.278 5.278 5.092 5.092 19,944 -0.19(-3.53%)
Jan 07, 2004 5.278 5.278 5.075 5.278 50,325 +0.16(+3.14%)
Jan 06, 2004 5.414 5.465 5.092 5.118 79,795 -0.35(-6.35%)
Jan 05, 2004 5.431 5.498 5.338 5.465 68,801 +0.13(+2.38%)
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.