$89.72 +0.30 (%) Pricesmart Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201489.5690.2488.7689.72253,949
9/18/201489.1989.9288.6889.4297,161
9/17/201488.7290.0087.9488.8596,377
9/16/201488.4589.3087.9988.6879,681
9/15/201489.9691.7188.3288.6291,537
9/12/201491.3991.5489.6490.1383,911
9/11/201489.0591.6689.0591.1182,590
9/10/201489.8490.3388.8689.71115,925
9/9/201489.5290.4789.2889.5595,820
9/8/201489.3690.7489.1389.78108,292
9/5/201489.8590.8388.9689.62115,414
9/4/201489.8291.0289.4890.3984,876
9/3/201490.4891.1389.1989.54143,069
9/2/201490.0691.4888.5590.3792,105
8/29/201490.3390.5889.5589.6272,686
8/28/201490.5890.6389.1790.0685,060
8/27/201489.7991.5389.0990.91134,921
8/26/201488.5689.9088.4089.7471,183
8/25/201490.3290.7988.6788.7757,117
8/22/201489.2690.7588.4090.0776,476
8/21/201488.5489.1887.5089.1167,512
8/20/201488.4688.8487.8988.6557,871
8/19/201487.8289.2987.7888.8483,105
8/18/201487.4187.8786.7587.53110,000
8/15/201488.0288.1785.9486.67179,398
8/14/201485.5488.1885.5487.20124,986
8/13/201486.5786.5784.7685.79175,943
8/12/201488.3388.5886.4186.94150,580
8/11/201488.0089.3987.4688.66217,025
8/8/201486.6388.3286.5187.85237,148
8/7/201486.5886.9882.9086.60216,641
8/6/201483.4586.9183.0386.77314,565
8/5/201482.6584.3282.3084.14211,668
8/4/201482.7683.7581.9083.06199,004
8/1/201482.2483.1481.8482.70141,743
7/31/201482.0182.9481.8082.30213,379
7/30/201482.3782.9381.6282.75183,187
7/29/201481.3582.3681.2781.87327,752
7/28/201482.2682.3081.1181.3499,734
7/25/201481.5582.4481.5482.10117,228
7/24/201482.6883.3981.8882.22120,129
7/23/201482.6083.1282.0882.3185,957
7/22/201483.6583.6582.5182.6098,246
7/21/201482.3083.8681.5783.30132,350
7/18/201482.4183.3182.0083.10252,943
7/17/201483.7883.8982.1682.76195,679
7/16/201486.0286.3683.9184.22219,039
7/15/201484.1485.9983.5385.73213,476
7/14/201487.4187.8382.5184.14329,006
7/11/201482.7489.2378.6386.84993,265
7/10/201486.3088.5886.0386.21258,385
7/9/201487.2688.7486.9087.91131,884
7/8/201487.7087.9086.3986.88172,161
7/7/201488.9489.6188.0488.14174,070
7/3/201489.6091.2688.5389.7379,016
7/2/201487.3689.6687.3688.96117,974
7/1/201487.3688.8087.2187.51140,406
6/30/201486.8588.5386.8587.04242,789
6/27/201485.4487.2085.2286.83259,269
6/26/201486.6287.0985.7486.02145,210
6/25/201485.9186.7585.9186.39170,151
6/24/201487.2288.2786.0086.27130,136
6/23/201486.3287.5086.0487.36133,435
6/20/201490.0990.0985.8186.35277,990
6/19/201491.4191.4188.7789.5386,043
6/18/201491.1191.7990.8091.10102,450
6/17/201489.3991.5189.3091.04117,873
6/16/201487.5190.0087.5189.59147,963
6/13/201489.2690.7287.4388.0192,404
6/12/201489.0090.0488.6089.2484,489
6/11/201490.4591.6089.0189.3597,394
6/10/201491.3692.2490.7291.0358,473
6/9/201491.6792.3191.0091.95161,767
6/6/201491.3692.6389.8791.34146,595
6/5/201489.9991.9488.9591.19202,143
6/4/201489.4391.6089.4390.02131,332
6/3/201489.5190.5689.4289.65144,306
6/2/201491.5991.5989.5389.7473,219
5/30/201491.6892.3190.4791.65138,282
5/29/201489.0192.2789.0191.38114,897
5/28/201492.2592.3488.4188.91235,627
5/27/201490.5092.2690.5092.1673,794
5/23/201489.2490.3488.1389.9486,395
5/22/201488.7390.5388.0589.07138,837
5/21/201489.0089.2686.0488.00127,046
5/20/201491.0291.0287.8088.36135,857
5/19/201492.7793.4290.9591.5471,154
5/16/201491.6493.3891.6493.1488,947
5/15/201490.4192.0388.4891.77113,481
5/14/201491.6993.0590.9791.18105,028
5/13/201494.1795.8492.1792.24220,386
5/12/201493.5295.9591.8094.36149,372
5/9/201491.5093.6090.6493.03139,061
5/8/201488.0094.6587.7491.48237,453
5/7/201490.9791.0487.7588.45287,063
5/6/201494.0594.0590.3490.45140,000
5/5/201494.7695.9093.5794.4099,940
5/2/201494.5896.6194.5895.7267,620
5/1/201495.8795.8793.4494.6087,427
4/30/201495.4596.2693.5296.0470,623
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center