$79.39 +0.80 (%) Pricesmart Inc - NASDAQ

Jul. 26, 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
7/26/201678.8879.9978.8879.39105,594
7/25/201679.0679.8978.3378.5997,173
7/22/201679.8179.8778.9879.01130,124
7/21/201680.4981.0979.8179.9268,599
7/20/201681.1081.2580.4880.82133,812
7/19/201681.1581.6880.2980.94220,502
7/18/201679.7680.9079.2780.82295,476
7/15/201681.0981.1179.6479.67126,496
7/14/201681.3081.6980.5580.66145,533
7/13/201683.3383.6480.7180.74290,550
7/12/201684.9885.7183.6283.66151,401
7/11/201683.3785.4182.6485.14209,450
7/8/201684.2588.3981.6483.39529,787
7/7/201694.6494.7389.3391.55231,241
7/6/201692.5094.5992.3894.28155,184
7/5/201693.6594.2192.1992.9354,910
7/1/201693.4294.8693.1793.6793,012
6/30/201690.4193.6189.6593.57156,642
6/29/201689.8790.7889.5190.06119,217
6/28/201690.9991.9489.0489.24111,989
6/27/201688.8490.3387.5890.09110,678
6/24/201689.4391.4288.4689.52214,455
6/23/201691.2193.2890.0291.99108,495
6/22/201691.3491.8890.6890.7845,928
6/21/201691.3791.9590.3291.1261,439
6/20/201690.8492.5890.7291.3098,727
6/17/201690.6390.8589.8090.22178,732
6/16/201689.2390.3488.1990.22135,938
6/15/201688.3389.7887.4889.34108,567
6/14/201686.8888.2885.6088.08107,574
6/13/201688.2888.9286.4586.7878,742
6/10/201688.0589.1787.5188.35114,293
6/9/201690.9690.9688.0788.47140,994
6/8/201688.4190.7288.4190.60125,766
6/7/201689.0590.2088.1088.50121,161
6/6/201689.4290.8788.1589.4297,727
6/3/201689.2190.3788.2690.18106,002
6/2/201688.1289.1687.9089.15128,244
6/1/201688.6589.6888.1388.66122,779
5/31/201688.4989.5487.0288.59122,140
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center