$81.78 -2.03 (%) Pricesmart Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMT historical data

Date Open High Low Close Volume
1/30/201583.0983.9981.7381.78112,624
1/29/201583.9584.6882.5183.81101,285
1/28/201586.6187.1283.2883.76145,546
1/27/201587.2988.9086.4286.49124,713
1/26/201588.6189.4087.2789.21140,173
1/23/201588.0190.3887.1988.95145,248
1/22/201585.3788.0484.5688.00163,568
1/21/201584.2185.4083.8384.80132,827
1/20/201584.0085.0183.4784.37120,396
1/16/201582.6984.0582.6983.90149,099
1/15/201583.7183.8082.3082.79162,513
1/14/201584.7585.4282.4183.43116,859
1/13/201586.1588.2085.0785.77250,833
1/12/201584.0186.0184.0185.41243,476
1/9/201593.0793.3083.7783.91402,384
1/8/201592.3793.7491.8093.35175,461
1/7/201590.8991.9188.8191.59174,020
1/6/201589.8991.4188.8989.85163,159
1/5/201589.4590.7288.3389.70172,964
1/2/201591.7891.7889.1589.8098,055
12/31/201491.7692.2190.8291.22106,303
12/30/201491.9293.0191.4691.4752,188
12/29/201492.7993.5691.5392.0995,631
12/26/201492.0693.7491.3592.86296,521
12/24/201491.4993.6891.4091.6164,089
12/23/201491.3092.7890.6391.1993,925
12/22/201490.4790.8489.3190.8092,499
12/19/201492.4492.5690.0990.63165,932
12/18/201492.9992.9991.3092.59118,045
12/17/201488.7291.9488.3391.90154,436
12/16/201488.5189.4888.2288.59225,118
12/15/201488.8489.4987.7888.48175,784
12/12/201484.7588.9984.7588.33306,951
12/11/201488.8790.7088.2488.79170,025
12/10/201491.2492.7388.5288.66150,005
12/9/201490.5491.5889.7391.4686,763
12/8/201493.3094.5091.2391.5599,519
12/5/201491.7693.5491.7693.29113,106
12/4/201491.7192.4090.0591.8192,195
12/3/201491.3392.1590.6191.96116,606
12/2/201492.1093.5090.7591.08156,000
12/1/201496.4196.6392.1192.14124,860
11/28/201495.4598.7295.4596.96127,705
11/26/201495.8497.2394.6895.57113,898
11/25/201496.5197.0894.8296.05127,166
11/24/201494.0096.6793.9396.57141,853
11/21/201495.4395.6193.5794.0380,474
11/20/201493.4094.3292.9394.2567,436
11/19/201495.2795.3093.3893.6082,374
11/18/201495.1896.9994.5895.50149,188
11/17/201494.4096.0393.5494.99167,009
11/14/201495.2996.4694.2394.75168,015
11/13/201495.5796.2693.9895.24132,528
11/12/201494.3595.6593.3695.20126,779
11/11/201494.9895.1593.0194.38138,580
11/10/201492.2394.9992.2394.84157,458
11/7/201492.4192.4791.5392.45110,695
11/6/201490.5492.4490.4492.23144,912
11/5/201488.6690.7188.6690.42152,592
11/4/201487.4988.6187.0888.24212,523
11/3/201489.2989.4986.8887.84238,177
10/31/201489.2889.4287.9589.03146,002
10/30/201487.8389.3386.8487.68200,180
10/29/201490.8892.6887.3488.33207,301
10/28/201488.9192.2388.3992.15221,303
10/27/201487.5788.7287.3088.29121,942
10/24/201488.4388.4687.6087.8996,086
10/23/201487.9388.7787.8988.0795,789
10/22/201488.7389.4487.4187.50159,758
10/21/201488.4289.2788.2188.46141,084
10/20/201485.9888.8685.9888.22129,048
10/17/201486.9486.9485.4986.15120,280
10/16/201485.3986.7684.2685.80125,349
10/15/201485.4686.4684.1086.17206,477
10/14/201486.6287.2385.5886.36242,243
10/13/201485.6486.5885.2185.76176,066
10/10/201484.8086.2884.6585.32185,659
10/9/201486.5886.6485.1985.29176,635
10/8/201485.8787.1485.3886.56177,446
10/7/201485.3686.3484.7685.87124,608
10/6/201486.4286.8585.4985.52112,967
10/3/201486.5286.8085.4786.3197,225
10/2/201485.4486.3384.9785.6389,099
10/1/201485.5086.7184.9485.23137,592
9/30/201486.0786.4485.6485.64188,001
9/29/201485.4186.8485.4186.19137,455
9/26/201486.0387.0985.5086.2578,593
9/25/201486.2487.1185.7185.91100,692
9/24/201486.5787.8385.9787.0381,847
9/23/201487.6788.3985.8486.2586,828
9/22/201489.3789.3787.9488.00119,212
9/19/201489.5690.2488.7689.72253,949
9/18/201489.1989.9288.6889.4297,161
9/17/201488.7290.0087.9488.8596,377
9/16/201488.4589.3087.9988.6879,681
9/15/201489.9691.7188.3288.6291,537
9/12/201491.3991.5489.6490.1383,911
9/11/201489.0591.6689.0591.1182,590
9/10/201489.8490.3388.8689.71115,925
9/9/201489.5290.4789.2889.5595,820
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center