FinancialContent is the trusted provider of stock market information to the media industry.
Pricesmart Inc (NQ: PSMT)
62.19 USD  +0.80 (+1.30%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 61.54 62.54 61.31 62.19 230,571 +0.80(+1.30%)
Jul 15, 2019 61.15 61.63 59.99 61.39 254,077 +0.18(+0.29%)
Jul 12, 2019 56.82 61.74 56.82 61.21 366,900 +4.47(+7.88%)
Jul 11, 2019 50.87 57.08 49.99 56.74 661,293 +1.26(+2.27%)
Jul 10, 2019 54.01 55.66 53.49 55.48 406,823 +1.77(+3.30%)
Jul 09, 2019 55.00 55.46 53.46 53.71 213,993 -1.34(-2.43%)
Jul 08, 2019 51.13 55.66 50.99 55.05 325,762 +4.00(+7.84%)
Jul 05, 2019 50.59 51.25 50.38 51.05 300,800 +0.29(+0.57%)
Jul 03, 2019 51.00 51.45 50.63 50.76 81,500 -0.10(-0.20%)
Jul 02, 2019 50.99 51.75 50.49 50.86 189,174 +0.01(+0.02%)
Jul 01, 2019 52.15 53.65 50.30 50.85 297,118 -0.27(-0.53%)
Jun 28, 2019 52.07 52.43 50.77 51.12 1,127,100 -0.77(-1.48%)
Jun 27, 2019 51.06 52.02 50.88 51.89 239,331 +1.09(+2.15%)
Jun 26, 2019 50.95 52.03 50.37 50.80 234,156 -0.03(-0.06%)
Jun 25, 2019 51.00 51.68 50.15 50.83 238,588 -0.20(-0.39%)
Jun 24, 2019 51.61 51.95 50.93 51.03 189,003 -0.58(-1.12%)
Jun 21, 2019 52.71 52.93 51.50 51.61 239,000 -1.19(-2.25%)
Jun 20, 2019 52.69 53.44 52.54 52.80 170,634 +0.33(+0.63%)
Jun 19, 2019 52.16 52.50 51.64 52.47 136,128 +0.30(+0.58%)
Jun 18, 2019 51.67 52.98 51.15 52.17 79,270 +0.55(+1.07%)
Jun 17, 2019 51.80 51.99 51.35 51.62 77,845 -0.18(-0.35%)
Jun 14, 2019 52.14 52.59 51.01 51.80 109,300 -0.30(-0.58%)
Jun 13, 2019 51.73 52.14 51.04 52.10 120,775 +0.50(+0.97%)
Jun 12, 2019 52.04 52.32 51.25 51.60 106,232 -0.37(-0.71%)
Jun 11, 2019 50.83 52.37 50.33 51.97 188,311 +1.50(+2.97%)
Jun 10, 2019 49.92 50.80 49.79 50.47 165,600 +0.69(+1.39%)
Jun 07, 2019 49.46 51.80 49.32 49.78 141,600 +0.49(+0.99%)
Jun 06, 2019 49.50 49.74 48.52 49.29 94,732 -0.22(-0.44%)
Jun 05, 2019 50.20 50.53 49.13 49.51 104,374 -0.52(-1.04%)
Jun 04, 2019 49.19 51.06 49.19 50.03 131,989 +1.34(+2.75%)
Jun 03, 2019 48.62 49.37 48.14 48.69 197,240 +0.09(+0.19%)
May 31, 2019 50.50 50.82 48.06 48.60 177,200 -2.37(-4.65%)
May 30, 2019 51.36 51.81 50.58 50.97 94,306 -0.19(-0.37%)
May 29, 2019 52.96 53.04 50.78 51.16 113,615 -2.06(-3.87%)
May 28, 2019 52.94 54.12 52.58 53.22 135,852 +0.30(+0.57%)
May 24, 2019 53.35 53.90 52.81 52.92 65,500 -0.16(-0.30%)
May 23, 2019 53.26 53.45 52.88 53.08 141,426 -0.61(-1.14%)
May 22, 2019 54.35 54.40 53.45 53.69 73,756 -0.76(-1.40%)
May 21, 2019 54.25 54.93 54.05 54.45 64,520 +0.37(+0.68%)
May 20, 2019 53.51 54.43 53.51 54.08 95,438 +0.17(+0.32%)
May 17, 2019 54.28 54.45 53.71 53.91 112,300 -0.86(-1.57%)
May 16, 2019 55.27 55.55 54.60 54.77 82,226 -0.33(-0.60%)
May 15, 2019 55.12 55.48 54.24 55.10 121,320 -0.41(-0.74%)
May 14, 2019 55.91 56.30 55.25 55.51 119,553 -0.17(-0.31%)
May 13, 2019 56.57 57.13 54.93 55.68 264,070 -1.67(-2.91%)
May 10, 2019 57.65 57.73 56.26 57.35 145,300 -0.40(-0.69%)
May 09, 2019 58.03 58.10 57.06 57.75 77,326 -0.58(-0.99%)
May 08, 2019 58.15 58.92 57.89 58.33 277,754 +0.01(+0.02%)
May 07, 2019 59.73 61.30 57.82 58.32 217,151 -1.86(-3.09%)
May 06, 2019 59.75 60.65 59.63 60.18 70,907 -0.41(-0.68%)
May 03, 2019 60.00 61.01 59.33 60.59 133,400 +0.90(+1.51%)
May 02, 2019 59.28 59.87 58.67 59.69 75,720 +0.16(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.