Skip to main content

Pricesmart Inc (NQ: PSMT )

83.99 +0.70 (+0.84%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 76.98 77.74 76.19 77.49 198,660 +0.28(+0.37%)
Mar 30, 2015 76.25 77.92 75.67 77.21 226,578 +1.22(+1.61%)
Mar 27, 2015 74.90 76.29 74.33 75.98 202,445 +1.36(+1.82%)
Mar 26, 2015 73.60 75.06 73.15 74.63 185,275 +0.80(+1.09%)
Mar 25, 2015 74.91 75.23 73.73 73.82 146,754 -0.86(-1.15%)
Mar 24, 2015 73.17 75.25 73.00 74.68 241,311 +1.71(+2.34%)
Mar 23, 2015 72.69 73.91 72.55 72.98 186,081 +0.16(+0.21%)
Mar 20, 2015 72.63 72.77 72.05 72.82 346,199 +0.59(+0.82%)
Mar 19, 2015 72.67 73.13 71.94 72.23 295,599 -0.73(-1.00%)
Mar 18, 2015 72.52 73.59 72.04 72.96 240,772 +0.05(+0.08%)
Mar 17, 2015 72.75 73.04 71.81 72.90 392,909 -0.05(-0.06%)
Mar 16, 2015 72.24 73.28 70.95 72.95 154,947 +1.19(+1.66%)
Mar 13, 2015 72.41 72.86 71.01 71.75 119,872 -0.66(-0.91%)
Mar 12, 2015 70.21 72.60 69.57 72.41 153,501 +2.77(+3.98%)
Mar 11, 2015 69.50 70.10 68.82 69.64 125,428 +0.07(+0.10%)
Mar 10, 2015 70.70 71.25 69.18 69.56 136,973 -1.70(-2.38%)
Mar 09, 2015 70.18 73.12 70.18 71.26 184,071 +1.10(+1.57%)
Mar 06, 2015 68.10 70.37 68.07 70.16 268,064 +1.52(+2.22%)
Mar 05, 2015 68.85 68.95 68.03 68.63 251,234 +0.06(+0.09%)
Mar 04, 2015 69.82 70.07 68.46 68.57 187,601 -1.50(-2.13%)
Mar 03, 2015 71.23 71.54 69.73 70.07 204,226 -0.98(-1.39%)
Mar 02, 2015 72.32 72.53 70.50 71.05 277,040 -1.39(-1.91%)
Feb 27, 2015 73.10 73.72 71.91 72.44 201,268 -0.83(-1.13%)
Feb 26, 2015 74.05 74.05 72.95 73.27 121,254 -0.65(-0.88%)
Feb 25, 2015 73.94 74.38 73.39 73.91 165,581 -0.20(-0.27%)
Feb 24, 2015 74.84 74.84 73.40 74.12 123,410 -0.47(-0.64%)
Feb 23, 2015 75.08 75.26 73.86 74.59 133,530 -0.57(-0.75%)
Feb 20, 2015 74.99 75.18 74.19 75.15 143,005 +0.33(+0.44%)
Feb 19, 2015 75.15 75.95 74.61 74.83 167,300 -0.65(-0.86%)
Feb 18, 2015 75.33 76.39 75.16 75.47 125,070 -0.23(-0.30%)
Feb 17, 2015 76.91 77.61 75.40 75.70 136,804 -1.61(-2.09%)
Feb 13, 2015 76.99 77.32 77.32 77.32 110,763 +0.36(+0.46%)
Feb 12, 2015 75.98 77.21 75.48 76.96 113,751 +1.27(+1.67%)
Feb 11, 2015 75.89 77.05 75.15 75.69 166,765 -0.44(-0.57%)
Feb 10, 2015 78.62 78.75 76.08 76.13 87,774 -1.89(-2.42%)
Feb 09, 2015 79.00 79.43 77.58 78.02 110,117 -1.11(-1.40%)
Feb 06, 2015 78.56 79.48 77.71 79.13 163,732 +0.76(+0.97%)
Feb 05, 2015 77.33 78.68 76.21 78.36 160,870 +1.34(+1.74%)
Feb 04, 2015 76.07 77.73 75.86 77.02 386,004 +0.34(+0.45%)
Feb 03, 2015 75.06 76.76 74.28 76.68 170,566 +1.93(+2.59%)
Feb 02, 2015 74.63 74.86 72.64 74.74 197,490 +0.48(+0.65%)
Jan 30, 2015 75.45 76.27 74.21 74.26 124,029 -1.84(-2.42%)
Jan 29, 2015 76.23 76.89 74.92 76.10 111,542 +0.05(+0.06%)
Jan 28, 2015 78.65 79.11 75.62 76.06 160,285 -2.48(-3.16%)
Jan 27, 2015 79.26 80.72 78.47 78.54 137,342 -2.47(-3.05%)
Jan 26, 2015 80.46 81.18 79.25 81.01 154,368 +0.24(+0.29%)
Jan 23, 2015 79.92 82.07 79.17 80.77 159,957 +0.86(+1.08%)
Jan 22, 2015 77.52 79.94 76.78 79.91 180,132 +2.91(+3.77%)
Jan 21, 2015 76.47 77.55 76.12 77.00 146,278 +0.39(+0.51%)
Jan 20, 2015 76.28 77.19 75.79 76.61 132,588 +0.43(+0.56%)
Jan 16, 2015 75.09 76.32 75.09 76.18 164,198 +1.01(+1.34%)
Jan 15, 2015 76.01 76.09 74.73 75.18 178,970 -0.58(-0.77%)
Jan 14, 2015 76.96 77.56 74.83 75.76 128,693 -2.12(-2.73%)
Jan 13, 2015 78.23 80.09 77.25 77.88 276,234 +0.33(+0.42%)
Jan 12, 2015 76.28 78.10 76.28 77.56 268,132 +1.36(+1.79%)
Jan 09, 2015 84.51 84.72 76.07 76.19 443,133 -8.57(-10.11%)
Jan 08, 2015 83.88 85.12 83.36 84.77 193,230 +1.60(+1.92%)
Jan 07, 2015 82.53 83.46 80.64 83.17 191,643 +1.58(+1.94%)
Jan 06, 2015 81.62 83.00 80.72 81.59 179,682 +0.14(+0.17%)
Jan 05, 2015 81.22 82.37 80.21 81.45 190,480 -0.09(-0.11%)
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.