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

Pricesmart Inc (NQ: PSMT )

81.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2006 9.813 10.39 9.618 10.25 94,308 +0.43(+4.39%)
Jul 28, 2006 9.669 10.11 9.669 9.821 43,327 +0.17(+1.75%)
Jul 27, 2006 9.626 9.889 9.483 9.652 111,968 +0.08(+0.80%)
Jul 26, 2006 9.508 9.982 9.263 9.576 65,289 -0.01(-0.09%)
Jul 25, 2006 9.212 9.635 9.127 9.584 80,163 +0.34(+3.66%)
Jul 24, 2006 9.254 9.288 8.823 9.246 48,026 +0.08(+0.83%)
Jul 21, 2006 8.941 9.271 8.654 9.170 93,725 +0.15(+1.69%)
Jul 20, 2006 8.941 9.593 8.865 9.017 197,720 +0.12(+1.33%)
Jul 19, 2006 8.814 9.863 8.755 8.899 77,019 +0.08(+0.86%)
Jul 18, 2006 8.941 9.085 8.493 8.823 59,223 -0.05(-0.57%)
Jul 17, 2006 9.153 9.254 8.772 8.874 31,978 -0.34(-3.67%)
Jul 14, 2006 9.406 9.406 9.085 9.212 43,630 -0.23(-2.42%)
Jul 13, 2006 9.939 9.939 9.423 9.440 113,469 -0.47(-4.78%)
Jul 12, 2006 9.999 9.999 9.914 9.914 37,904 -0.08(-0.85%)
Jul 11, 2006 9.770 10.10 9.297 9.999 116,033 +0.23(+2.34%)
Jul 10, 2006 9.305 10.24 9.085 9.770 131,429 +1.17(+13.57%)
Jul 07, 2006 8.594 8.721 8.569 8.603 60,297 +0.01(+0.10%)
Jul 06, 2006 8.518 8.797 8.501 8.594 80,459 +0.05(+0.59%)
Jul 05, 2006 8.941 9.153 8.544 8.544 112,877 -0.51(-5.61%)
Jul 03, 2006 9.356 9.356 8.840 9.051 108,496 +0.58(+6.79%)
Jun 30, 2006 9.593 9.635 8.476 8.476 931,907 -1.13(-11.80%)
Jun 29, 2006 10.03 10.03 9.432 9.610 56,034 -0.30(-3.07%)
Jun 28, 2006 9.813 10.08 9.652 9.914 48,388 +0.19(+1.91%)
Jun 27, 2006 9.423 9.813 9.280 9.728 53,088 +0.30(+3.23%)
Jun 26, 2006 9.500 9.500 9.322 9.423 31,563 -0.02(-0.18%)
Jun 23, 2006 9.398 9.508 9.356 9.440 27,466 +0.06(+0.63%)
Jun 22, 2006 9.077 9.406 9.077 9.381 26,202 +0.32(+3.55%)
Jun 21, 2006 9.144 9.297 8.975 9.060 57,635 -0.28(-2.99%)
Jun 20, 2006 9.390 9.390 9.119 9.339 31,371 -0.05(-0.54%)
Jun 19, 2006 9.347 9.440 9.051 9.390 51,608 +0.04(+0.45%)
Jun 16, 2006 9.220 9.474 8.941 9.347 55,511 +0.05(+0.55%)
Jun 15, 2006 8.628 9.432 8.628 9.297 35,814 +0.53(+6.08%)
Jun 14, 2006 9.051 9.440 8.620 8.764 102,866 -0.23(-2.54%)
Jun 13, 2006 9.339 9.601 8.882 8.992 106,970 -0.86(-8.76%)
Jun 12, 2006 10.85 10.90 9.643 9.855 97,109 -0.80(-7.47%)
Jun 09, 2006 10.90 11.07 10.59 10.65 58,032 -0.35(-3.15%)
Jun 08, 2006 10.90 11.00 10.73 11.00 41,341 +0.19(+1.72%)
Jun 07, 2006 10.97 11.08 10.75 10.81 52,579 -0.18(-1.62%)
Jun 06, 2006 10.88 11.03 10.57 10.99 44,240 +0.09(+0.85%)
Jun 05, 2006 11.06 11.16 10.80 10.90 84,502 -0.06(-0.54%)
Jun 02, 2006 11.06 11.24 10.71 10.95 85,537 -0.25(-2.19%)
Jun 01, 2006 10.58 11.39 10.46 11.20 203,446 +0.68(+6.43%)
May 31, 2006 10.19 10.58 10.13 10.52 71,283 +0.36(+3.58%)
May 30, 2006 10.11 10.16 9.770 10.16 38,356 +0.06(+0.59%)
May 26, 2006 9.711 10.22 9.669 10.10 22,037 +0.47(+4.92%)
May 25, 2006 9.390 9.821 9.373 9.626 20,642 +0.29(+3.08%)
May 24, 2006 9.440 9.643 9.110 9.339 58,191 -0.17(-1.78%)
May 23, 2006 9.922 10.18 9.440 9.508 44,367 -0.38(-3.85%)
May 22, 2006 10.46 10.51 9.728 9.889 58,492 -0.59(-5.65%)
May 19, 2006 10.29 10.52 10.15 10.48 85,434 +0.22(+2.14%)
May 18, 2006 10.35 10.40 9.922 10.26 86,271 +0.00(+0.00%)
May 17, 2006 10.12 10.34 10.08 10.26 71,832 -0.08(-0.82%)
May 16, 2006 10.24 10.36 10.07 10.35 53,444 +0.08(+0.74%)
May 15, 2006 10.31 10.31 10.04 10.27 57,321 -0.03(-0.25%)
May 12, 2006 10.12 10.31 10.10 10.29 46,590 +0.18(+1.76%)
May 11, 2006 10.10 10.50 9.973 10.12 206,225 +0.04(+0.42%)
May 10, 2006 9.897 10.10 9.889 10.07 40,233 +0.18(+1.80%)
May 09, 2006 9.728 10.03 9.516 9.897 109,841 +0.17(+1.74%)
May 08, 2006 10.02 10.07 9.643 9.728 222,154 -0.35(-3.44%)
May 05, 2006 8.197 10.57 8.155 10.07 463,732 +1.96(+24.19%)
May 04, 2006 8.028 8.146 8.028 8.112 99,221 +0.08(+1.05%)
May 03, 2006 8.053 8.205 8.028 8.028 65,024 -0.08(-0.94%)
May 02, 2006 7.909 8.104 7.909 8.104 39,773 +0.27(+3.46%)
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.