$88.59 +0.34 (%) Pricesmart Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMT historical data

Date Open High Low Close Volume
5/27/201687.7888.9787.5888.25127,396
5/26/201688.3789.8487.7187.81159,430
5/25/201688.8189.5487.2488.38132,474
5/24/201686.4789.1785.3288.95115,029
5/23/201686.9587.6881.1586.2986,773
5/20/201686.3387.2085.0586.68113,669
5/19/201683.8886.1883.8885.78124,178
5/18/201682.7584.4380.3783.77184,822
5/17/201686.2686.2682.2983.47286,910
5/16/201685.6287.1885.0486.08113,691
5/13/201685.5186.7484.9685.2977,013
5/12/201685.2686.5784.4886.0669,641
5/11/201686.6687.0385.1285.1676,941
5/10/201688.0688.5686.6387.02101,241
5/9/201686.5288.5585.1987.96117,001
5/6/201684.4385.9683.1485.4879,474
5/5/201686.2986.4884.1784.50125,616
5/4/201684.7886.5883.6386.18141,894
5/3/201687.3888.2284.9385.03165,146
5/2/201686.9888.1685.8087.88135,941
4/29/201688.1188.1186.3586.54152,934
4/28/201686.2388.2685.9787.82183,213
4/27/201684.7386.7784.7386.66112,674
4/26/201685.3085.6084.2584.96158,795
4/25/201683.9785.2083.4984.87136,114
4/22/201683.8184.9783.3184.25144,312
4/21/201684.0285.0083.6984.4296,445
4/20/201684.9285.8584.1784.2474,445
4/19/201684.6985.6083.5985.01109,048
4/18/201684.2885.3384.2884.8593,569
4/15/201683.9385.1983.2384.98204,244
4/14/201685.0485.1784.3384.4393,087
4/13/201685.1485.2384.2785.03172,837
4/12/201681.5485.1681.5484.93176,078
4/11/201681.1083.9280.5181.85328,314
4/8/201681.6581.8479.1380.99222,816
4/7/201682.5982.7780.8182.47210,064
4/6/201682.0882.9581.7482.8383,996
4/5/201682.9083.5081.8282.15119,428
4/4/201683.5084.2783.1583.5786,941
4/1/201684.1184.5082.9383.4999,531
3/31/201684.5285.5684.1684.58113,020
3/30/201685.2485.2483.3784.74119,126
3/29/201683.8185.1182.9085.0084,672
3/28/201682.5385.0782.3883.7592,008
3/24/201681.7682.4481.1482.2198,484
3/23/201683.7484.0081.5882.0394,677
3/22/201683.3785.0783.2583.89130,989
3/21/201684.1385.0180.0283.90102,384
3/18/201684.8186.4884.1484.33178,444
3/17/201683.2884.7883.2884.30101,634
3/16/201681.7784.0381.5183.24126,094
3/15/201681.3582.9081.3582.39152,476
3/14/201680.5282.1480.1881.66125,819
3/11/201681.7081.7079.5580.72135,162
3/10/201681.4683.4381.1781.56147,628
3/9/201681.1481.5680.3581.22219,641
3/8/201678.5081.4578.5081.00311,226
3/7/201677.8978.7677.5278.69415,689
3/4/201678.0278.4777.3678.25291,576
3/3/201678.0478.3476.9078.00183,813
3/2/201678.2878.5077.5878.00181,403
3/1/201677.7678.3477.2678.06128,367
2/29/201677.5378.1176.3877.26110,888
2/26/201678.5378.7876.9877.23119,587
2/25/201678.2078.8577.2678.03150,094
2/24/201676.5178.2175.5577.9195,709
2/23/201677.9378.3976.9676.9987,292
2/22/201678.3378.3376.5178.03122,137
2/19/201676.0778.1975.5177.41128,870
2/18/201676.9077.9976.0076.21119,259
2/17/201677.1678.5075.9577.07166,689
2/16/201676.4578.1274.0476.76123,768
2/12/201675.2676.7774.6675.70148,085
2/11/201671.4474.5571.4474.26155,945
2/10/201675.9976.0572.3072.51128,245
2/9/201673.7276.6273.7275.77207,122
2/8/201671.3575.6471.1674.77237,934
2/5/201672.4175.0971.0272.35230,980
2/4/201669.8672.5068.5172.45229,039
2/3/201671.9272.5469.8470.11117,599
2/2/201672.5573.2070.9571.48134,294
2/1/201675.9776.3672.7572.96163,463
1/29/201674.3876.6774.3876.56146,216
1/28/201674.4475.5973.8974.33112,815
1/27/201673.3975.4973.0173.91148,886
1/26/201672.1574.3772.1573.89105,124
1/25/201673.1573.6672.0472.15141,250
1/22/201672.8673.5170.9173.43172,837
1/21/201670.8172.2669.9471.79204,752
1/20/201670.5571.0068.5770.54150,410
1/19/201673.8774.7670.7571.65119,796
1/15/201674.0375.4572.3673.23123,120
1/14/201675.9377.3075.1075.91144,667
1/13/201676.0877.8175.3275.51196,280
1/12/201675.9676.4875.0076.26203,956
1/11/201675.3176.1874.2275.69201,209
1/8/201674.6676.9672.3475.30524,372
1/7/201678.7179.8876.5278.19197,555
1/6/201679.7780.7578.8379.88156,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center