$75.70 +1.44 (%) Pricesmart Inc - NASDAQ

Feb. 12, 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
2/12/201675.2676.7774.6675.70148,085
2/11/201671.4474.5571.4474.26155,945
2/10/201675.9976.0572.3072.51128,245
2/9/201673.7276.6273.7275.77207,122
2/8/201671.3575.6471.1674.77237,934
2/5/201672.4175.0971.0272.35230,980
2/4/201669.8672.5068.5172.45229,039
2/3/201671.9272.5469.8470.11117,599
2/2/201672.5573.2070.9571.48134,294
2/1/201675.9776.3672.7572.96163,463
1/29/201674.3876.6774.3876.56146,216
1/28/201674.4475.5973.8974.33112,815
1/27/201673.3975.4973.0173.91148,886
1/26/201672.1574.3772.1573.89105,124
1/25/201673.1573.6672.0472.15141,250
1/22/201672.8673.5170.9173.43172,837
1/21/201670.8172.2669.9471.79204,752
1/20/201670.5571.0068.5770.54150,410
1/19/201673.8774.7670.7571.65119,796
1/15/201674.0375.4572.3673.23123,120
1/14/201675.9377.3075.1075.91144,667
1/13/201676.0877.8175.3275.51196,280
1/12/201675.9676.4875.0076.26203,956
1/11/201675.3176.1874.2275.69201,209
1/8/201674.6676.9672.3475.30524,372
1/7/201678.7179.8876.5278.19197,555
1/6/201679.7780.7578.8379.88156,317
1/5/201680.7481.4179.7080.84116,443
1/4/201681.4382.4079.6180.46148,070
12/31/201583.0284.0681.9982.99112,568
12/30/201583.4984.1182.9583.5379,061
12/29/201585.0485.5682.7283.43149,104
12/28/201584.5985.1784.2284.7483,654
12/24/201584.7185.6184.1384.7867,750
12/23/201584.6786.9783.8384.71201,590
12/22/201584.4185.2883.5984.29114,272
12/21/201581.6484.0381.4883.9795,553
12/18/201582.5983.1281.0781.47176,947
12/17/201585.9586.1082.8083.07124,080
12/16/201585.2985.9784.9285.49106,068
12/15/201585.5889.0084.6285.15398,751
12/14/201585.4286.6483.4185.03133,945
12/11/201586.6287.5585.1285.39155,848
12/10/201588.1889.1887.4187.79142,885
12/9/201588.6489.3687.6688.03240,212
12/8/201587.6889.3387.5989.08156,767
12/7/201592.8092.8087.9588.40295,204
12/4/201593.2094.0391.7892.85269,278
12/3/201593.3694.6092.7493.09168,846
12/2/201593.6994.8392.6293.07150,201
12/1/201593.7994.5693.1693.80152,643
11/30/201597.0097.0092.2593.20250,629
11/27/201597.2797.6596.4296.9565,117
11/25/201596.8498.4996.7097.26124,137
11/24/201595.2897.3895.2896.68114,196
11/23/201596.2296.7094.8495.78148,761
11/20/201597.3797.7795.2995.91164,152
11/19/201595.6096.9094.5796.70241,858
11/18/201593.8795.8592.3495.74174,844
11/17/201592.7794.7192.4592.99144,925
11/16/201588.9792.4488.4592.35119,978
11/13/201589.4090.3489.1489.30235,522
11/12/201589.7291.2189.5690.17171,893
11/11/201591.2891.2888.8790.14228,763
11/10/201588.6791.2588.5491.18100,922
11/9/201588.6289.0387.5788.89115,274
11/6/201587.3589.2185.8388.65135,550
11/5/201586.0787.9385.2187.77122,203
11/4/201586.7387.5085.1186.20102,515
11/3/201584.6586.8683.4786.51158,393
11/2/201585.8886.1384.5484.88200,572
10/30/201586.0387.9983.0185.98164,108
10/29/201583.7986.3282.2886.10141,605
10/28/201581.6584.2081.4684.1967,840
10/27/201582.8682.9181.1581.5089,489
10/26/201582.9783.1182.0682.86168,777
10/23/201585.5885.5882.0283.1785,284
10/22/201584.0585.3783.3485.08329,009
10/21/201583.8485.1183.1883.41105,578
10/20/201585.1887.3783.0683.5279,729
10/19/201582.5985.7882.4585.20174,054
10/16/201582.6483.4281.5583.1998,312
10/15/201581.2182.8180.3682.6697,199
10/14/201583.9784.8380.7080.80126,551
10/13/201583.3685.5681.0283.73155,296
10/12/201583.5084.9383.0383.99120,448
10/9/201583.4083.9782.4283.6498,152
10/8/201579.3183.2679.3183.17170,891
10/7/201578.6580.9278.6579.72151,174
10/6/201579.3980.1477.6478.1893,249
10/5/201578.7679.7276.8779.5981,066
10/2/201575.6078.2475.3778.14101,286
10/1/201577.4977.5676.1476.69144,999
9/30/201577.4178.4476.3277.34164,071
9/29/201577.1077.5576.2176.65189,041
9/28/201578.4278.5976.9676.99118,641
9/25/201579.8980.6078.7978.86128,949
9/24/201579.2180.2078.8079.16124,300
9/23/201579.7780.3479.3079.71103,713
9/22/201579.8379.9477.2379.64178,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center