Pricesmart Inc (NQ: PSMT )

91.10 +2.04 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.03 77.03 73.49 73.60 92,898 -2.96(-3.87%)
Sep 29, 2021 76.00 76.90 75.15 76.56 58,057 +0.65(+0.86%)
Sep 28, 2021 76.57 76.89 75.69 75.91 124,847 -0.98(-1.27%)
Sep 27, 2021 76.59 78.30 76.42 76.89 124,377 +0.61(+0.80%)
Sep 24, 2021 76.06 77.64 76.06 76.28 67,425 -0.35(-0.46%)
Sep 23, 2021 75.96 77.12 75.96 76.63 50,376 +1.00(+1.32%)
Sep 22, 2021 76.55 76.75 75.30 75.63 85,435 -0.34(-0.45%)
Sep 21, 2021 76.85 77.08 75.70 75.98 81,525 -0.52(-0.68%)
Sep 20, 2021 78.30 78.30 75.96 76.50 74,796 -1.81(-2.31%)
Sep 17, 2021 77.29 78.82 77.08 78.31 278,069 +1.03(+1.33%)
Sep 16, 2021 77.30 78.02 76.36 77.29 80,415 -0.12(-0.16%)
Sep 15, 2021 76.67 77.46 76.53 77.41 123,572 +0.65(+0.84%)
Sep 14, 2021 78.14 78.61 76.45 76.76 79,906 -1.17(-1.50%)
Sep 13, 2021 80.59 81.01 77.82 77.93 107,252 -2.42(-3.01%)
Sep 10, 2021 81.42 81.69 79.98 80.35 69,519 -0.65(-0.81%)
Sep 09, 2021 78.94 81.34 78.80 81.01 98,503 +1.80(+2.28%)
Sep 08, 2021 79.13 79.33 78.05 79.20 59,951 -0.11(-0.14%)
Sep 07, 2021 79.35 80.21 79.11 79.32 100,853 -0.66(-0.83%)
Sep 03, 2021 80.75 80.75 79.29 79.98 64,991 -1.07(-1.32%)
Sep 02, 2021 80.46 81.77 80.42 81.05 59,088 +0.88(+1.10%)
Sep 01, 2021 80.37 80.48 79.22 80.17 85,125 -0.13(-0.17%)
Aug 31, 2021 81.51 81.76 79.71 80.30 140,987 -1.33(-1.63%)
Aug 30, 2021 82.28 82.83 81.39 81.63 70,964 -0.26(-0.31%)
Aug 27, 2021 79.90 82.07 79.33 81.89 103,752 +2.11(+2.64%)
Aug 26, 2021 79.92 80.07 78.94 79.78 76,994 -0.07(-0.08%)
Aug 25, 2021 79.30 80.47 78.38 79.85 78,442 +0.66(+0.84%)
Aug 24, 2021 79.71 79.84 78.58 79.18 69,492 -0.50(-0.63%)
Aug 23, 2021 77.89 79.69 76.98 79.69 85,148 +2.37(+3.07%)
Aug 20, 2021 75.51 77.48 75.51 77.31 114,834 +1.55(+2.04%)
Aug 19, 2021 75.54 76.38 74.59 75.77 108,009 -0.35(-0.46%)
Aug 18, 2021 76.83 78.00 76.02 76.12 64,195 -0.93(-1.21%)
Aug 17, 2021 77.15 77.91 76.15 77.05 110,923 -0.89(-1.14%)
Aug 16, 2021 77.79 78.46 77.11 77.94 122,591 -0.12(-0.16%)
Aug 13, 2021 79.15 79.72 78.00 78.06 56,758 -1.32(-1.66%)
Aug 12, 2021 80.26 80.26 79.30 79.38 47,048 -0.84(-1.04%)
Aug 11, 2021 80.71 81.03 80.01 80.22 86,089 -0.37(-0.46%)
Aug 10, 2021 80.49 81.33 80.21 80.59 64,015 -0.10(-0.13%)
Aug 09, 2021 80.84 81.29 80.56 80.69 58,177 -0.50(-0.62%)
Aug 06, 2021 82.07 82.69 80.57 81.19 76,823 -0.14(-0.17%)
Aug 05, 2021 80.58 81.89 80.55 81.33 73,357 +1.01(+1.26%)
Aug 04, 2021 83.65 83.65 79.92 80.32 69,189 -2.55(-3.08%)
Aug 03, 2021 82.07 83.24 81.24 82.87 125,718 +0.75(+0.91%)
Aug 02, 2021 84.82 85.80 82.01 82.13 96,448 -2.69(-3.18%)
Jul 30, 2021 83.23 85.28 83.23 84.82 110,644 +1.32(+1.58%)
Jul 29, 2021 83.34 84.15 82.70 83.50 172,108 +0.58(+0.70%)
Jul 28, 2021 82.35 83.21 82.23 82.92 45,237 +0.69(+0.84%)
Jul 27, 2021 82.35 82.99 81.31 82.23 57,465 -0.55(-0.66%)
Jul 26, 2021 82.46 83.01 82.00 82.78 54,379 +0.56(+0.68%)
Jul 23, 2021 81.18 82.31 80.57 82.22 59,736 +1.12(+1.38%)
Jul 22, 2021 82.55 83.29 80.88 81.11 68,625 -1.90(-2.29%)
Jul 21, 2021 82.97 83.44 82.59 83.01 66,585 +0.66(+0.80%)
Jul 20, 2021 81.38 83.05 81.38 82.34 148,290 +1.08(+1.33%)
Jul 19, 2021 82.46 83.02 80.76 81.27 137,457 -2.10(-2.52%)
Jul 16, 2021 83.98 84.43 83.15 83.37 69,822 +0.13(+0.16%)
Jul 15, 2021 83.60 83.79 82.39 83.23 59,996 -0.94(-1.11%)
Jul 14, 2021 85.62 85.87 83.85 84.17 49,231 -1.69(-1.97%)
Jul 13, 2021 85.41 86.56 84.93 85.86 72,357 +0.16(+0.19%)
Jul 12, 2021 86.77 86.77 85.08 85.70 75,955 -1.16(-1.34%)
Jul 09, 2021 86.59 87.04 82.18 86.86 121,455 +2.88(+3.43%)
Jul 08, 2021 82.23 83.98 82.23 83.98 164,999 +1.08(+1.30%)
Jul 07, 2021 83.78 84.03 82.28 82.90 106,205 -0.88(-1.05%)
Jul 06, 2021 85.80 86.14 82.84 83.78 77,834 -2.07(-2.41%)
Jul 02, 2021 86.65 86.65 85.43 85.85 38,319 -0.60(-0.69%)
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.