$83.52 -0.16 (%) Pricesmart Inc - NASDAQ

Apr. 28, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMT historical data

Date Open High Low Close Volume
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
3/9/201576.9680.1976.9678.15167,845
3/6/201574.6877.1774.6576.94244,434
3/5/201575.5175.6274.6175.27229,088
3/4/201576.5776.9575.0875.20171,064
3/3/201578.1278.4676.4876.84195,724
3/2/201579.3179.5477.3177.92252,619
2/27/201580.1780.8578.8679.44183,526
2/26/201581.2181.2180.0080.35110,566
2/25/201581.0981.5780.4881.06150,985
2/24/201582.0782.0780.5081.28112,532
2/23/201582.3482.5481.0081.80121,760
2/20/201582.2482.4581.3782.42130,399
2/19/201582.4183.2981.8282.06152,553
2/18/201582.6183.7882.4382.77114,045
2/17/201584.3585.1182.6983.02124,745
2/13/201584.4385.8083.8684.79101,015
2/12/201583.3284.6782.7884.40103,724
2/11/201583.2384.5082.4283.01152,065
2/10/201586.5886.7283.7883.8479,703
2/9/201587.0087.4785.4485.9299,991
2/6/201586.5287.5385.5887.14148,676
2/5/201585.1686.6583.9386.30146,077
2/4/201583.7786.5383.5484.82350,508
2/3/201582.6684.5481.8084.44154,882
2/2/201582.1982.4480.0082.31179,330
1/30/201583.0983.9981.7381.78112,624
1/29/201583.9584.6882.5183.81101,285
1/28/201586.6187.1283.2883.76145,546
1/27/201587.2988.9086.4286.49124,713
1/26/201588.6189.4087.2789.21140,173
1/23/201588.0190.3887.1988.95145,248
1/22/201585.3788.0484.5688.00163,568
1/21/201584.2185.4083.8384.80132,827
1/20/201584.0085.0183.4784.37120,396
1/16/201582.6984.0582.6983.90149,099
1/15/201583.7183.8082.3082.79162,513
1/14/201584.7585.4282.4183.43116,859
1/13/201586.1588.2085.0785.77250,833
1/12/201584.0186.0184.0185.41243,476
1/9/201593.0793.3083.7783.91402,384
1/8/201592.3793.7491.8093.35175,461
1/7/201590.8991.9188.8191.59174,020
1/6/201589.8991.4188.8989.85163,159
1/5/201589.4590.7288.3389.70172,964
1/2/201591.7891.7889.1589.8098,055
12/31/201491.7692.2190.8291.22106,303
12/30/201491.9293.0191.4691.4752,188
12/29/201492.7993.5691.5392.0995,631
12/26/201492.0693.7491.3592.86296,521
12/24/201491.4993.6891.4091.6164,089
12/23/201491.3092.7890.6391.1993,925
12/22/201490.4790.8489.3190.8092,499
12/19/201492.4492.5690.0990.63165,932
12/18/201492.9992.9991.3092.59118,045
12/17/201488.7291.9488.3391.90154,436
12/16/201488.5189.4888.2288.59225,118
12/15/201488.8489.4987.7888.48175,784
12/12/201484.7588.9984.7588.33306,951
12/11/201488.8790.7088.2488.79170,025
12/10/201491.2492.7388.5288.66150,005
12/9/201490.5491.5889.7391.4686,763
12/8/201493.3094.5091.2391.5599,519
12/5/201491.7693.5491.7693.29113,106
12/4/201491.7192.4090.0591.8192,195
12/3/201491.3392.1590.6191.96116,606
12/2/201492.1093.5090.7591.08156,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center