PRICESMART $87.65

down -1.38


22/5/2013 04:22 PM  |  NASDAQ : PSMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

PSMT historical data

Date Open High Low Close Volume
5/22/2013 88.92 90.18 87.11 87.65 801
5/21/2013 89.25 89.28 88.62 89.03 1649
5/20/2013 87.79 89.74 87.79 89.03 781
5/17/2013 88.71 89.19 87.00 87.81 2043
5/16/2013 90.44 90.53 87.55 88.51 1323
5/15/2013 89.53 90.99 89.21 90.44 2100
5/14/2013 87.82 89.95 87.65 89.69 1277
5/13/2013 87.35 88.31 86.85 87.83 1052
5/10/2013 87.20 88.50 86.62 87.22 830
5/9/2013 88.15 88.15 86.63 87.16 969
5/8/2013 87.66 88.61 87.63 88.52 966
5/7/2013 89.80 89.80 86.91 88.00 2399
5/6/2013 89.65 90.94 89.65 90.48 1035
5/3/2013 89.83 90.60 89.31 89.83 876
5/2/2013 88.68 89.66 88.18 89.00 906
5/1/2013 88.63 89.77 88.36 88.49 1611
4/30/2013 88.79 89.27 88.11 89.23 954
4/29/2013 89.43 90.54 88.49 88.92 1299
4/26/2013 87.68 89.65 87.57 89.23 1312
4/25/2013 86.50 89.79 86.50 88.39 1929
4/24/2013 85.66 86.54 85.62 86.29 1381
4/23/2013 85.77 85.90 84.45 85.83 1065
4/22/2013 85.52 85.88 84.59 85.07 1054
4/19/2013 83.58 85.92 83.58 85.18 1608
4/18/2013 83.14 83.91 82.88 83.60 1336
4/17/2013 83.04 83.84 82.39 82.81 1387
4/16/2013 83.11 83.85 82.60 83.60 1405
4/15/2013 84.67 84.72 82.30 82.63 1733
4/12/2013 83.19 85.24 83.19 84.93 1614
4/11/2013 84.10 85.42 83.93 84.98 1619
4/10/2013 82.50 85.93 81.00 84.82 5014
4/9/2013 80.50 81.00 79.45 80.21 1819
4/8/2013 79.50 80.45 78.73 80.42 1613
4/5/2013 77.75 79.23 77.54 79.04 630
4/4/2013 78.34 79.10 78.09 78.82 508
4/3/2013 78.56 78.70 77.06 78.10 1608
4/2/2013 78.76 80.24 78.20 78.83 1278
4/1/2013 77.77 78.99 77.24 78.51 1490
3/28/2013 78.27 78.72 77.48 77.83 1314
3/27/2013 77.53 78.21 77.12 78.11 628
3/26/2013 78.98 78.98 77.00 77.84 791
3/25/2013 77.68 78.86 77.53 78.47 991
3/22/2013 77.41 77.98 76.80 77.45 697
3/21/2013 77.35 77.76 76.05 77.32 745
3/20/2013 75.94 77.97 75.79 77.83 1251
3/19/2013 75.84 76.00 74.40 75.44 1055
3/18/2013 74.94 76.08 74.87 75.89 979
3/15/2013 75.90 76.54 74.89 75.77 1999
3/14/2013 75.59 76.16 75.11 75.74 1600
3/13/2013 75.27 76.43 74.41 75.28 965
3/12/2013 74.98 75.68 74.83 75.21 884
3/11/2013 76.41 76.70 75.07 75.35 909
3/8/2013 76.32 76.76 75.64 76.41 579
3/7/2013 74.46 76.09 74.46 75.65 1426
3/6/2013 74.79 75.00 74.17 74.29 1456
3/5/2013 74.35 74.75 74.17 74.50 1511
3/4/2013 74.49 74.70 73.73 74.17 1138
3/1/2013 73.75 75.08 73.50 74.79 981
2/28/2013 74.09 74.76 73.81 74.15 571
2/27/2013 73.75 75.28 73.69 74.37 792
2/26/2013 73.56 74.79 73.22 73.86 1119
2/25/2013 74.28 74.89 73.25 73.42 1002
2/22/2013 73.78 74.70 73.57 74.26 1495
2/21/2013 73.10 74.55 72.71 73.52 1401
2/20/2013 73.35 74.47 73.13 73.19 1601
2/19/2013 71.36 73.93 71.24 73.37 2135
2/15/2013 72.05 72.05 70.02 70.99 1648
2/14/2013 71.93 72.25 71.41 71.62 1319
2/13/2013 73.46 73.82 71.02 71.93 2963
2/12/2013 73.97 74.11 73.22 73.50 850
2/11/2013 74.39 74.78 73.00 74.00 1528
2/8/2013 75.26 76.05 72.63 74.28 2824
2/7/2013 76.96 76.96 74.79 75.35 2254
2/6/2013 77.73 77.73 76.60 77.37 1240
2/5/2013 77.46 78.69 76.51 77.99 730
2/4/2013 77.88 77.99 76.75 77.10 910
2/1/2013 77.37 78.49 76.93 78.04 1084
1/31/2013 75.99 77.50 75.98 77.01 1370
1/30/2013 77.00 77.09 75.26 75.89 1383
1/29/2013 77.04 77.24 76.27 77.14 1424
1/28/2013 77.75 78.26 77.15 77.26 1309
1/25/2013 77.51 78.00 77.05 77.90 1190
1/24/2013 77.41 78.86 76.99 77.78 1666
1/23/2013 78.64 78.64 77.24 77.43 990
1/22/2013 78.12 78.65 77.35 78.54 814
1/18/2013 78.51 78.92 77.41 78.37 1050
1/17/2013 78.52 79.18 77.07 78.76 1179
1/16/2013 78.42 79.50 76.95 78.04 1704
1/15/2013 77.00 79.44 77.00 78.82 1287
1/14/2013 78.40 79.48 76.85 77.41 1432
1/11/2013 77.43 78.92 76.92 78.91 1674
1/10/2013 81.59 81.99 77.25 77.31 6190
1/9/2013 75.80 78.44 75.67 77.87 2356
1/8/2013 77.11 77.39 75.05 75.75 3734
1/7/2013 78.03 78.86 77.08 77.23 2930
1/4/2013 78.55 79.13 77.40 78.60 1849
1/3/2013 76.97 78.93 76.00 78.03 1297
1/2/2013 79.22 79.24 75.33 76.87 2433
12/31/2012 74.30 77.35 74.05 76.99 1083
12/28/2012 74.08 75.44 74.03 74.44 936
Marketplace
Trading Center