$81.10 -1.07 (%) Pricesmart Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/201682.4182.4380.9881.1088,009
9/28/201682.6984.3980.9482.17150,358
9/27/201681.3183.3381.1182.34113,695
9/26/201680.6081.8980.0981.09154,280
9/23/201682.1582.5781.1981.26109,127
9/22/201683.1883.3982.0282.23153,089
9/21/201682.4883.0581.1782.70109,642
9/20/201683.1483.3681.8782.11106,879
9/19/201682.3683.8182.0782.5696,653
9/16/201682.3482.8581.4982.46198,081
9/15/201680.3682.0480.3682.0297,142
9/14/201680.7281.3280.1580.4680,207
9/13/201679.9480.8079.3280.40127,675
9/12/201679.8480.6979.0080.37197,694
9/9/201684.6284.6280.2780.35276,356
9/8/201685.2485.4784.1485.12103,857
9/7/201682.7085.1882.0284.96173,519
9/6/201684.1284.2182.3282.8881,240
9/2/201682.1183.6282.1183.5782,878
9/1/201683.1483.4081.8482.42125,360
8/31/201683.9484.2983.1483.5381,396
8/30/201683.5384.0282.7683.7859,930
8/29/201683.6984.6483.5683.7357,251
8/26/201684.9685.2383.5383.9190,698
8/25/201684.4685.3784.1884.7690,586
8/24/201684.6785.2484.1884.8259,624
8/23/201684.5285.3184.3884.8891,518
8/22/201684.9984.9983.7284.49116,303
8/19/201684.1985.4483.8985.42129,335
8/18/201683.2084.4982.8284.4987,390
8/17/201682.3483.5081.1782.79144,830
8/16/201683.5083.5081.9682.6588,612
8/15/201684.0384.7581.8382.97126,616
8/12/201682.2084.6581.9984.12247,574
8/11/201680.1682.3880.1682.00146,354
8/10/201679.9980.7979.9280.52116,127
8/9/201678.9079.6678.4879.59117,014
8/8/201678.5779.2278.3378.6773,321
8/5/201677.8279.6377.5078.49186,438
8/4/201677.1977.7176.9477.2891,389
8/3/201676.3279.5975.8077.0265,628
8/2/201678.9278.9976.0076.00107,827
8/1/201678.0079.0077.6578.73123,847
7/29/201678.2279.0677.5377.88103,510
7/28/201678.9079.4477.6878.0794,659
7/27/201679.5479.5478.0578.74104,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center