Pricesmart Inc (NQ: PSMT )

89.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.559 6.575 6.511 6.567 64,408 +0.04(+0.62%)
Jul 28, 2005 6.527 6.575 6.527 6.527 20,368 -0.02(-0.37%)
Jul 27, 2005 6.640 6.648 6.551 6.551 32,365 -0.09(-1.33%)
Jul 26, 2005 6.608 6.688 6.567 6.640 14,519 +0.05(+0.73%)
Jul 25, 2005 6.672 6.680 6.543 6.591 42,500 -0.02(-0.24%)
Jul 22, 2005 6.648 6.656 6.535 6.608 20,161 -0.06(-0.85%)
Jul 21, 2005 6.608 6.688 6.551 6.664 35,368 +0.10(+1.47%)
Jul 20, 2005 6.656 6.656 6.527 6.567 137,201 -0.12(-1.81%)
Jul 19, 2005 6.753 6.809 6.688 6.688 24,102 -0.10(-1.43%)
Jul 18, 2005 6.648 6.801 6.648 6.785 30,881 +0.08(+1.20%)
Jul 15, 2005 6.938 6.938 6.704 6.704 52,775 -0.10(-1.42%)
Jul 14, 2005 6.922 6.922 6.769 6.801 25,255 -0.02(-0.35%)
Jul 13, 2005 6.881 6.891 6.793 6.825 15,922 -0.02(-0.35%)
Jul 12, 2005 6.841 6.922 6.833 6.849 77,707 -0.06(-0.82%)
Jul 11, 2005 6.873 6.970 6.777 6.906 124,983 +0.09(+1.30%)
Jul 08, 2005 6.809 6.898 6.736 6.817 59,254 +0.05(+0.71%)
Jul 07, 2005 6.849 6.849 6.664 6.769 17,772 -0.03(-0.47%)
Jul 06, 2005 6.769 6.890 6.680 6.801 48,419 +0.06(+0.84%)
Jul 05, 2005 6.914 6.914 6.736 6.745 27,302 -0.10(-1.53%)
Jul 01, 2005 6.728 6.849 6.728 6.849 9,183 +0.02(+0.35%)
Jun 30, 2005 6.817 6.825 6.793 6.825 28,347 +0.03(+0.47%)
Jun 29, 2005 6.881 6.881 6.793 6.793 28,245 -0.02(-0.24%)
Jun 28, 2005 6.825 6.890 6.761 6.809 137,239 +0.08(+1.20%)
Jun 27, 2005 6.728 6.728 6.648 6.728 15,034 +0.02(+0.36%)
Jun 24, 2005 6.672 6.704 6.624 6.704 42,814 +0.02(+0.24%)
Jun 23, 2005 6.704 6.704 6.616 6.688 122,766 +0.04(+0.61%)
Jun 22, 2005 6.559 6.648 6.543 6.648 53,363 +0.07(+1.10%)
Jun 21, 2005 6.736 6.849 6.519 6.575 78,773 -0.03(-0.49%)
Jun 20, 2005 6.736 6.736 6.583 6.608 41,004 +0.04(+0.61%)
Jun 17, 2005 6.245 6.680 6.164 6.567 72,662 -0.06(-0.97%)
Jun 16, 2005 6.664 6.664 6.616 6.632 41,067 -0.03(-0.48%)
Jun 15, 2005 6.825 6.825 6.599 6.664 101,899 -0.06(-0.84%)
Jun 14, 2005 6.325 6.720 6.325 6.720 107,787 +0.23(+3.60%)
Jun 13, 2005 6.446 6.495 6.285 6.487 167,446 +0.20(+3.21%)
Jun 10, 2005 6.559 6.559 6.285 6.285 88,287 +0.31(+5.26%)
Jun 09, 2005 5.979 5.987 5.947 5.971 31,025 +0.04(+0.68%)
Jun 08, 2005 6.027 6.027 5.931 5.931 10,672 -0.04(-0.67%)
Jun 07, 2005 5.882 6.076 5.802 5.971 44,490 +0.03(+0.54%)
Jun 06, 2005 5.874 5.963 5.826 5.939 5,385 +0.15(+2.50%)
Jun 03, 2005 5.681 5.810 5.681 5.794 24,013 +0.10(+1.70%)
Jun 02, 2005 5.697 5.802 5.649 5.697 13,551 +0.03(+0.57%)
Jun 01, 2005 5.254 5.721 5.254 5.665 29,975 +0.02(+0.43%)
May 31, 2005 5.665 5.761 5.536 5.641 32,176 +0.10(+1.74%)
May 27, 2005 5.568 5.568 5.447 5.544 18,863 -0.02(-0.43%)
May 26, 2005 5.721 5.729 5.286 5.568 30,651 -0.07(-1.29%)
May 25, 2005 5.471 5.721 5.471 5.641 15,512 +0.08(+1.45%)
May 24, 2005 5.359 5.560 5.222 5.560 48,523 +0.20(+3.76%)
May 23, 2005 5.262 5.512 5.230 5.359 57,503 +0.04(+0.76%)
May 20, 2005 5.238 5.342 5.238 5.318 26,433 +0.08(+1.54%)
May 19, 2005 5.423 5.471 5.012 5.238 99,205 -0.10(-1.96%)
May 18, 2005 5.302 5.504 5.270 5.342 17,994 +0.05(+0.91%)
May 17, 2005 5.479 5.479 5.254 5.294 35,611 -0.05(-0.91%)
May 16, 2005 5.415 5.455 5.286 5.342 40,705 -0.03(-0.60%)
May 13, 2005 5.326 5.463 5.326 5.375 23,046 -0.19(-3.33%)
May 12, 2005 5.560 5.592 5.560 5.560 8,190 -0.11(-1.99%)
May 11, 2005 5.584 5.721 5.487 5.673 48,498 +0.02(+0.28%)
May 10, 2005 5.568 5.761 5.560 5.657 14,517 +0.01(+0.14%)
May 09, 2005 5.560 5.761 5.560 5.649 31,273 +0.01(+0.14%)
May 06, 2005 5.439 5.745 5.439 5.641 41,264 +0.30(+5.58%)
May 05, 2005 5.141 5.359 4.923 5.342 58,055 +0.12(+2.31%)
May 04, 2005 5.294 6.035 5.197 5.222 84,164 -0.02(-0.31%)
May 03, 2005 5.359 5.399 5.238 5.238 41,458 -0.11(-2.11%)
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.