$97.57 +0.41 (%) Pricesmart Inc - NASDAQ

Jul. 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
7/30/201596.5198.4495.0597.57145,648
7/29/201596.8098.2394.5897.16215,160
7/28/2015100.80101.2295.5196.82245,175
7/27/201599.55100.6399.20100.12139,723
7/24/2015101.62101.6299.88100.26172,950
7/23/2015102.86103.59101.17101.26209,237
7/22/2015100.80102.95100.80102.75190,911
7/21/2015101.13103.12100.64101.11215,778
7/20/2015100.74101.95100.56101.37132,625
7/17/2015100.97101.4399.05100.77181,011
7/16/201599.04100.9098.54100.61202,059
7/15/201597.0998.9095.0798.65294,389
7/14/201598.0099.1595.9996.91321,951
7/13/201596.12100.8795.5198.00358,559
7/10/201591.7197.6990.5895.47598,747
7/9/201593.2693.2690.8091.85209,358
7/8/201592.4293.5490.2792.02236,067
7/7/201592.0793.4891.1393.10180,497
7/6/201591.0892.3990.8091.90219,905
7/2/201592.0692.1390.7991.7988,724
7/1/201592.2492.9091.3591.87153,941
6/30/201591.6992.1690.6691.24131,001
6/29/201590.2992.8090.2991.07126,122
6/26/201590.1691.0089.4690.83121,155
6/25/201590.6591.2589.6489.9086,549
6/24/201590.8992.3790.0390.37124,032
6/23/201589.5791.4288.8390.96118,759
6/22/201588.7590.4987.6389.72138,235
6/19/201588.6290.0088.1688.27228,359
6/18/201586.9088.8086.8888.32102,135
6/17/201586.0086.9385.6786.6492,509
6/16/201584.3486.5683.9485.87125,424
6/15/201585.3685.5484.2184.6490,575
6/12/201586.5987.4185.2885.78175,294
6/11/201586.2687.0085.8086.80152,726
6/10/201585.0286.6985.0286.21131,987
6/9/201584.4285.2083.1084.55217,433
6/8/201583.8584.9683.5184.50109,790
6/5/201582.6784.3282.1084.18233,902
6/4/201582.9283.4681.9482.47123,330
6/3/201583.0083.9982.4683.25200,411
6/2/201581.1482.8880.9982.65167,302
6/1/201582.0982.8780.9681.48146,660
5/29/201581.9882.2781.1281.54119,404
5/28/201581.9982.4981.7882.25110,736
5/27/201581.9882.4181.6582.27116,207
5/26/201582.7682.7681.6581.97122,657
5/22/201583.9183.9982.8882.99110,755
5/21/201583.7684.5583.4383.99141,911
5/20/201583.6284.5082.6583.98156,979
5/19/201583.3884.1583.0883.56206,311
5/18/201581.3483.9481.2083.83161,805
5/15/201580.3881.3179.9081.3095,130
5/14/201581.3681.3679.7580.38197,666
5/13/201580.9981.3380.0281.05158,962
5/12/201581.0981.4079.9181.12138,039
5/11/201581.2882.5481.0981.34145,358
5/8/201581.4982.4880.8880.98175,070
5/7/201579.4281.4678.8780.94196,799
5/6/201580.9681.3278.9679.81180,471
5/5/201581.0281.8380.3080.77143,250
5/4/201581.0382.2981.0081.49166,488
5/1/201580.6181.5680.0980.79162,099
4/30/201582.5483.9280.2480.46225,216
4/29/201583.5983.7481.7182.86414,270
4/28/201583.5984.0483.0983.76459,027
4/27/201583.8484.6082.9683.68353,841
4/24/201582.7884.0582.0283.67304,361
4/23/201579.7683.1579.7682.74219,436
4/22/201581.0581.1479.3580.06171,731
4/21/201581.3881.3880.3680.83202,220
4/20/201579.9381.2679.6281.01149,970
4/17/201579.9679.9978.4579.20175,017
4/16/201579.0580.9578.5280.59221,305
4/15/201579.7680.5479.0779.28137,869
4/14/201580.9381.2579.1479.60315,058
4/13/201582.4382.4980.4981.23307,992
4/10/201582.5783.9978.6182.12621,888
4/9/201585.4485.8883.7485.24196,400
4/8/201585.4385.5983.8085.10100,999
4/7/201585.7186.4583.8985.11153,318
4/6/201584.0086.2583.5186.03191,870
4/2/201584.0286.0083.3584.77117,485
4/1/201584.6885.1083.3884.20183,542
3/31/201584.4285.2683.5684.98181,148
3/30/201583.6285.4582.9884.67206,605
3/27/201582.1483.6681.5283.33184,600
3/26/201580.7182.3280.2281.84168,943
3/25/201582.1582.5080.8680.96133,818
3/24/201580.2482.5380.0681.90220,040
3/23/201579.7281.0679.5680.03169,678
3/20/201579.6579.9979.0279.86315,682
3/19/201579.7080.2078.9079.21269,542
3/18/201579.5380.7079.0080.01219,548
3/17/201579.7880.1178.7579.95358,274
3/16/201579.2280.3677.8180.00141,289
3/13/201579.4179.9177.8778.69109,306
3/12/201577.0079.6276.3079.41139,970
3/11/201576.2276.8875.4776.37114,372
3/10/201577.5378.1475.8776.29124,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!