$83.35 0.00 (%) Pricesmart Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMT historical data

Date Open High Low Close Volume
1/20/201783.6584.1583.0583.3573,179
1/19/201784.4084.5083.0583.35153,118
1/18/201784.5585.2083.1584.8577,388
1/17/201784.1585.9583.6584.6585,375
1/13/201783.5584.2583.4584.0559,951
1/12/201784.3584.6083.0583.45107,796
1/11/201784.8085.0583.9684.65147,758
1/10/201785.0085.2084.1584.80253,536
1/9/201787.4588.1184.6084.80243,440
1/6/201783.7590.3083.6087.90735,458
1/5/201783.4084.1081.2082.90339,337
1/4/201783.8584.7583.3083.75166,453
1/3/201783.9584.7583.0583.80193,938
12/30/201682.6084.4582.0583.50216,116
12/29/201683.2084.5582.2582.50209,482
12/28/201684.3584.8083.0083.55151,373
12/27/201684.7585.1084.2084.65166,695
12/23/201684.7089.8084.0584.70113,640
12/22/201687.4087.4084.6084.80129,400
12/21/201687.8087.9087.0587.50146,711
12/20/201686.6588.7086.6587.70227,032
12/19/201687.7088.9086.0586.80228,820
12/16/201689.6590.0587.7587.85460,575
12/15/201689.6591.0089.1589.35144,889
12/14/201691.0591.9589.4589.65119,834
12/13/201691.4591.9390.3590.75145,430
12/12/201691.3592.2090.1591.00108,913
12/9/201692.0592.9591.3091.6089,636
12/8/201691.6593.4591.6592.15180,821
12/7/201691.0592.1390.9591.40106,897
12/6/201691.7091.7090.3591.3096,640
12/5/201691.4592.2590.2591.45132,122
12/2/201690.3591.2590.1590.8595,699
12/1/201691.1592.3589.1590.15116,228
11/30/201690.6591.5590.3391.30168,355
11/29/201690.7091.8089.8590.65154,438
11/28/201690.1092.8589.7090.25103,798
11/25/201691.5591.5590.1590.3546,904
11/23/201690.5091.5090.0591.45112,718
11/22/201690.7591.0589.7591.00139,835
11/21/201688.8590.8087.9290.2098,518
11/18/201688.7589.2587.8089.00134,703
11/17/201688.8589.5588.0088.35147,886
11/16/201688.5089.7087.9589.20115,816
11/15/201688.5588.6587.3088.35131,906
11/14/201690.9592.1088.3888.85242,730
11/11/201691.0091.9089.4590.35226,635
11/10/201693.0094.4090.2090.85346,837
11/9/201689.1092.4588.4692.40144,306
11/8/201688.7091.1588.7090.45184,151
11/7/201688.1090.5786.8089.20166,766
11/4/201686.5588.4585.8586.75120,437
11/3/201686.1586.9585.6586.10152,781
11/2/201688.0088.5585.7586.00142,113
11/1/201691.0091.0087.8087.85268,957
10/31/201689.8092.7589.2590.95226,327
10/28/201689.0094.0085.8189.10424,756
10/27/201686.5587.3086.0086.1085,475
10/26/201686.6086.9085.9586.1573,394
10/25/201686.9087.0586.4086.8547,501
10/24/201686.4087.8486.2587.3051,799
10/21/201686.1086.9085.6586.2588,717
10/20/201686.3586.9585.5086.8080,410
10/19/201686.3586.7085.2586.6065,790
10/18/201686.6087.0585.3085.9089,802
10/17/201686.0086.3085.4585.8567,123
10/14/201685.1686.8284.6686.02147,140
10/13/201684.9785.8683.7185.2695,036
10/12/201685.2586.3284.9285.61119,559
10/11/201685.6285.7384.9785.47118,903
10/10/201686.2587.3585.5385.99124,204
10/7/201683.5586.2183.4085.95179,546
10/6/201683.4083.7282.2083.18101,268
10/5/201681.9783.8881.1483.74118,742
10/4/201682.0082.7981.5981.9769,147
10/3/201683.6783.6781.2982.0090,674
9/30/201681.7384.1481.5883.76134,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center