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 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%)
Jun 01, 2004 4.424 4.424 4.359 4.416 4,467 -0.14(-3.01%)
May 28, 2004 4.029 4.553 4.029 4.553 17,125 +0.21(+4.82%)
May 27, 2004 4.037 4.343 4.037 4.343 25,440 +0.22(+5.27%)
May 26, 2004 4.126 4.310 4.045 4.126 44,304 +0.00(+0.00%)
May 25, 2004 4.198 4.238 4.126 4.126 19,111 -0.08(-1.92%)
May 24, 2004 4.190 4.230 4.158 4.206 29,908 -0.01(-0.19%)
May 21, 2004 4.230 4.271 4.110 4.214 13,030 +0.00(+0.00%)
May 20, 2004 4.351 4.351 4.214 4.214 37,230 +0.02(+0.58%)
May 19, 2004 4.287 4.398 4.190 4.190 24,447 -0.08(-1.89%)
May 18, 2004 4.343 4.512 4.110 4.271 38,098 -0.28(-6.19%)
May 17, 2004 4.464 4.827 3.940 4.553 52,866 -0.28(-5.83%)
May 14, 2004 4.956 4.956 4.835 4.835 1,613 -0.02(-0.33%)
May 13, 2004 4.649 5.036 4.649 4.851 10,300 -0.09(-1.79%)
May 12, 2004 4.835 5.068 4.835 4.940 9,431 -0.02(-0.33%)
May 11, 2004 4.699 4.956 4.699 4.956 4,467 +0.01(+0.16%)
May 10, 2004 4.915 5.052 4.754 4.948 14,271 -0.12(-2.42%)
May 07, 2004 5.036 5.070 5.036 5.070 248 +0.04(+0.83%)
May 06, 2004 4.931 5.028 4.875 5.028 24,696 +0.10(+2.13%)
May 05, 2004 4.827 5.020 4.770 4.923 24,944 -0.01(-0.16%)
May 04, 2004 4.940 4.956 4.931 4.931 8,066 -0.14(-2.70%)
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.