Pricesmart Inc $82.70

up +0.40


1/8/2014 04:00 PM  |  NASDAQ : PSMT  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMT historical data

Date Open High Low Close Volume
8/1/201482.2483.1481.8482.70141,743
7/31/201482.0182.9481.8082.30211,294
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
4/29/201495.0796.2294.6395.55131,075
4/28/201495.0096.1892.7894.28130,567
4/25/201495.5795.8493.3394.77121,490
4/24/201497.4897.9694.8895.77130,860
4/23/201497.1899.8796.6097.22206,239
4/22/201492.7897.0592.5496.96205,296
4/21/201492.5994.0091.8092.8373,082
4/17/201492.0293.7891.9192.4278,774
4/16/201494.1294.9591.8692.4182,508
4/15/201494.3595.5891.5193.13103,128
4/14/201495.9396.8692.5494.35350,901
4/11/201489.8993.9488.2092.72348,055
4/10/2014101.62101.6290.0790.13631,179
4/9/2014103.34103.3498.70101.89171,897
4/8/201499.24101.0898.52100.89142,575
4/7/2014102.27102.6598.0498.77241,436
4/4/2014106.35106.35102.00102.70105,786
4/3/2014106.72107.69104.94105.71116,468
4/2/2014105.41107.15103.72106.9990,878
4/1/2014101.15105.28100.93104.72131,552
3/31/2014101.70102.26100.46100.93320,975
3/28/2014101.83103.75100.83101.44123,846
3/27/2014103.00103.11100.45102.15182,358
3/26/2014109.17109.17101.71102.69305,818
3/25/2014110.45111.34106.44108.15147,443
3/24/2014110.79111.99109.34109.67125,325
3/21/2014110.73111.99109.50110.91189,029
3/20/2014108.96110.20108.92109.9977,729
3/19/2014109.93111.49108.02109.1087,866
3/18/2014108.84110.73108.82110.19111,769
3/17/2014106.60109.51106.60108.4878,195
3/14/2014107.66108.49105.74106.51115,828
3/13/2014108.49109.84106.75107.70232,322
3/12/2014104.01108.39103.75108.14161,147
Trading Center