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

Pricesmart Inc (NQ: PSMT )

90.29 -0.81 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2004 6.986 7.098 6.986 7.051 11,665 -0.05(-0.68%)
Aug 30, 2004 7.027 7.099 7.027 7.099 10,548 +0.07(+1.03%)
Aug 27, 2004 6.994 7.083 6.994 7.027 11,789 -0.03(-0.46%)
Aug 26, 2004 6.971 7.131 6.962 7.059 19,607 +0.02(+0.23%)
Aug 25, 2004 7.204 7.204 6.858 7.043 7,694 -0.04(-0.57%)
Aug 24, 2004 7.188 7.188 7.019 7.083 14,643 +0.08(+1.15%)
Aug 23, 2004 7.188 7.188 6.857 7.002 6,949 -0.05(-0.69%)
Aug 20, 2004 6.898 7.051 6.898 7.051 5,136 +0.04(+0.57%)
Aug 19, 2004 7.051 7.212 6.962 7.010 17,622 -0.03(-0.46%)
Aug 18, 2004 6.495 7.083 6.172 7.043 48,647 +0.10(+1.39%)
Aug 17, 2004 7.091 7.203 6.849 6.946 18,739 -0.21(-2.93%)
Aug 16, 2004 6.841 7.172 6.769 7.155 22,834 +0.39(+5.71%)
Aug 13, 2004 6.696 6.849 6.575 6.769 24,447 +0.12(+1.82%)
Aug 12, 2004 6.471 6.648 6.462 6.648 33,134 +0.19(+3.00%)
Aug 11, 2004 6.527 6.527 6.374 6.454 20,104 -0.11(-1.72%)
Aug 10, 2004 6.052 6.591 6.052 6.567 37,850 +0.15(+2.39%)
Aug 09, 2004 6.205 6.446 6.148 6.414 26,433 +0.32(+5.29%)
Aug 06, 2004 6.180 6.245 6.043 6.092 8,066 -0.15(-2.45%)
Aug 05, 2004 6.366 6.583 6.237 6.245 35,492 +0.04(+0.65%)
Aug 04, 2004 6.156 6.279 5.979 6.205 21,345 +0.14(+2.26%)
Aug 03, 2004 6.438 6.664 5.979 6.068 29,867 +0.06(+1.07%)
Aug 02, 2004 5.761 6.043 5.689 6.003 13,402 +0.31(+5.52%)
Jul 30, 2004 5.689 5.737 5.689 5.689 9,679 +0.00(+0.00%)
Jul 29, 2004 5.689 5.697 5.689 5.689 2,606 +0.00(+0.00%)
Jul 28, 2004 5.761 5.778 5.689 5.689 19,359 -0.11(-1.97%)
Jul 27, 2004 5.906 5.906 5.745 5.803 9,183 +0.06(+1.01%)
Jul 26, 2004 5.890 5.890 5.729 5.745 13,899 -0.04(-0.70%)
Jul 23, 2004 5.979 5.979 5.786 5.786 27,053 -0.19(-3.23%)
Jul 22, 2004 6.124 6.124 5.963 5.979 18,491 +0.01(+0.13%)
Jul 21, 2004 5.988 6.003 5.971 5.971 29,784 -0.04(-0.67%)
Jul 20, 2004 5.963 6.076 5.963 6.011 7,197 -0.06(-1.06%)
Jul 19, 2004 6.076 6.076 6.011 6.076 19,235 -0.01(-0.13%)
Jul 16, 2004 6.148 6.148 5.786 6.084 44,179 +0.01(+0.13%)
Jul 15, 2004 5.882 6.076 5.737 6.076 17,001 +0.19(+3.15%)
Jul 14, 2004 5.737 5.890 5.713 5.890 9,555 +0.14(+2.38%)
Jul 13, 2004 5.383 5.955 5.383 5.753 18,615 +0.06(+1.13%)
Jul 12, 2004 5.665 5.713 5.512 5.689 19,235 +0.05(+0.86%)
Jul 09, 2004 5.318 5.641 5.318 5.641 6,701 +0.13(+2.34%)
Jul 08, 2004 5.737 5.737 5.326 5.512 62,298 -0.23(-3.93%)
Jul 07, 2004 5.641 5.890 5.641 5.737 24,571 +0.05(+0.85%)
Jul 06, 2004 5.802 6.068 5.641 5.689 62,050 -0.06(-0.98%)
Jul 02, 2004 5.399 5.801 5.399 5.745 114,545 +0.34(+6.26%)
Jul 01, 2004 4.964 5.512 4.891 5.407 78,183 +0.37(+7.36%)
Jun 30, 2004 5.133 5.133 4.948 5.036 15,140 +0.11(+2.29%)
Jun 29, 2004 4.843 4.923 4.843 4.923 5,088 +0.07(+1.49%)
Jun 28, 2004 4.851 4.867 4.835 4.851 6,080 +0.02(+0.33%)
Jun 25, 2004 4.972 4.972 4.827 4.835 13,651 -0.06(-1.15%)
Jun 24, 2004 4.835 4.891 4.819 4.891 26,681 +0.10(+2.02%)
Jun 23, 2004 4.875 4.875 4.786 4.794 3,598 +0.02(+0.34%)
Jun 22, 2004 4.884 4.891 4.778 4.778 8,438 -0.10(-1.98%)
Jun 21, 2004 4.972 4.996 4.875 4.875 25,068 -0.10(-2.10%)
Jun 18, 2004 4.972 4.996 4.972 4.980 26,061 -0.06(-1.12%)
Jun 17, 2004 5.197 5.197 4.972 5.036 28,667 -0.14(-2.65%)
Jun 16, 2004 5.278 5.399 5.157 5.173 43,063 +0.10(+1.90%)
Jun 15, 2004 4.674 5.077 4.633 5.077 27,053 +0.45(+9.76%)
Jun 14, 2004 4.480 4.633 4.432 4.625 8,935 +0.06(+1.41%)
Jun 10, 2004 4.488 4.593 4.456 4.561 17,125 +0.06(+1.25%)
Jun 09, 2004 4.504 4.504 4.392 4.504 2,730 +0.07(+1.64%)
Jun 08, 2004 4.464 4.537 4.424 4.432 13,278 +0.10(+2.42%)
Jun 07, 2004 4.328 4.553 4.311 4.327 20,973 -0.01(-0.19%)
Jun 04, 2004 4.311 4.456 4.255 4.335 10,052 +0.17(+4.06%)
Jun 03, 2004 4.166 4.166 4.166 4.166 372 -0.07(-1.71%)
Jun 02, 2004 4.359 4.359 4.230 4.238 1,737 -0.18(-4.01%)
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.