Pricesmart Inc (NQ: PSMT )

87.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 85.89 87.87 85.33 87.85 98,535 +1.85(+2.15%)
May 04, 2021 85.66 86.08 85.10 86.00 66,429 -0.29(-0.34%)
May 03, 2021 84.58 86.88 84.31 86.29 138,045 +2.25(+2.68%)
Apr 30, 2021 84.89 85.28 84.04 84.04 123,000 -1.16(-1.36%)
Apr 29, 2021 84.90 85.54 84.68 85.20 60,027 +0.79(+0.94%)
Apr 28, 2021 83.70 84.95 83.22 84.41 86,278 +0.79(+0.94%)
Apr 27, 2021 84.17 84.76 82.93 83.62 140,546 -0.26(-0.31%)
Apr 26, 2021 86.75 86.75 83.88 83.88 93,431 -2.28(-2.65%)
Apr 23, 2021 85.84 86.80 84.85 86.16 127,900 +0.62(+0.72%)
Apr 22, 2021 86.97 87.07 84.85 85.54 102,539 -1.13(-1.30%)
Apr 21, 2021 85.58 87.53 85.41 86.67 114,546 +0.82(+0.96%)
Apr 20, 2021 86.99 87.14 85.17 85.85 116,950 -1.69(-1.93%)
Apr 19, 2021 88.95 89.00 86.65 87.54 110,087 -1.40(-1.57%)
Apr 16, 2021 90.47 90.47 88.29 88.94 152,300 -0.83(-0.92%)
Apr 15, 2021 89.83 90.11 88.71 89.77 84,722 +0.51(+0.57%)
Apr 14, 2021 88.67 89.99 88.67 89.26 131,114 -0.16(-0.18%)
Apr 13, 2021 89.24 89.85 88.23 89.42 181,082 -0.19(-0.21%)
Apr 12, 2021 90.24 90.24 88.19 89.61 172,134 +0.04(+0.04%)
Apr 09, 2021 88.46 90.25 84.28 89.57 425,800 -6.79(-7.05%)
Apr 08, 2021 96.48 96.74 95.25 96.36 98,298 +0.70(+0.73%)
Apr 07, 2021 97.49 98.71 94.65 95.66 62,779 -2.17(-2.22%)
Apr 06, 2021 98.31 99.86 97.64 97.83 72,480 -0.51(-0.52%)
Apr 05, 2021 98.76 99.70 97.94 98.34 135,315 +0.57(+0.58%)
Apr 01, 2021 97.10 98.29 96.45 97.77 64,400 +1.02(+1.05%)
Mar 31, 2021 95.96 98.31 95.96 96.75 113,361 +0.78(+0.81%)
Mar 30, 2021 96.00 97.31 95.62 95.97 92,062 -0.36(-0.37%)
Mar 29, 2021 96.86 98.23 95.13 96.33 152,382 -1.09(-1.12%)
Mar 26, 2021 94.36 97.65 94.15 97.42 98,400 +3.63(+3.87%)
Mar 25, 2021 92.18 94.84 91.02 93.79 81,213 +1.24(+1.34%)
Mar 24, 2021 93.83 95.35 92.44 92.55 123,261 -0.29(-0.31%)
Mar 23, 2021 94.13 94.57 92.11 92.84 162,497 -2.19(-2.30%)
Mar 22, 2021 93.84 95.69 92.90 95.03 136,509 +0.81(+0.86%)
Mar 19, 2021 93.02 94.79 92.36 94.22 390,900 +0.64(+0.68%)
Mar 18, 2021 96.51 96.80 93.03 93.58 143,385 -3.19(-3.30%)
Mar 17, 2021 97.00 97.12 96.07 96.77 114,483 -0.41(-0.42%)
Mar 16, 2021 97.96 98.45 96.76 97.18 111,222 -1.12(-1.14%)
Mar 15, 2021 98.59 98.78 97.54 98.30 99,080 -0.51(-0.52%)
Mar 12, 2021 99.72 100.30 97.77 98.81 77,000 -0.83(-0.83%)
Mar 11, 2021 99.01 100.14 98.17 99.64 88,756 +1.13(+1.15%)
Mar 10, 2021 94.92 98.95 94.01 98.51 219,261 +4.38(+4.65%)
Mar 09, 2021 95.18 96.11 93.96 94.13 311,356 -0.20(-0.21%)
Mar 08, 2021 95.59 95.59 93.02 94.33 158,460 -0.49(-0.52%)
Mar 05, 2021 92.84 94.99 90.41 94.82 159,200 +3.00(+3.27%)
Mar 04, 2021 94.47 95.56 88.59 91.82 198,107 -2.65(-2.81%)
Mar 03, 2021 95.55 97.08 94.34 94.47 94,757 -1.02(-1.07%)
Mar 02, 2021 96.66 97.36 95.34 95.49 109,385 -2.17(-2.22%)
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.