Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pricesmart Inc (NQ: PSMT )

91.31 +1.82 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.674 5.052 4.674 5.044 84,016 +0.26(+5.40%)
Dec 30, 2003 4.722 4.819 4.625 4.786 104,097 +0.03(+0.66%)
Dec 29, 2003 4.907 4.907 4.641 4.754 77,926 +0.07(+1.55%)
Dec 26, 2003 4.867 5.141 4.682 4.682 87,836 -0.16(-3.33%)
Dec 24, 2003 4.915 4.915 4.835 4.843 25,662 +0.05(+1.01%)
Dec 23, 2003 4.400 5.117 4.400 4.794 130,147 +0.38(+8.58%)
Dec 22, 2003 4.432 4.488 4.367 4.416 276,484 +0.02(+0.55%)
Dec 19, 2003 4.432 4.593 4.271 4.392 95,619 -0.05(-1.09%)
Dec 18, 2003 4.472 4.561 4.375 4.440 238,893 +0.01(+0.18%)
Dec 17, 2003 4.867 5.101 4.424 4.432 273,122 -0.51(-10.41%)
Dec 16, 2003 5.044 5.117 4.915 4.947 194,386 -0.11(-2.09%)
Dec 15, 2003 5.101 5.253 5.052 5.052 25,630 -0.14(-2.64%)
Dec 12, 2003 5.238 5.238 5.044 5.189 67,844 +0.01(+0.16%)
Dec 11, 2003 5.036 5.254 5.036 5.181 30,901 +0.04(+0.78%)
Dec 10, 2003 5.318 5.479 5.077 5.141 93,608 -0.35(-6.45%)
Dec 09, 2003 5.455 5.633 5.318 5.496 136,745 +0.23(+4.44%)
Dec 08, 2003 4.827 5.295 4.714 5.262 170,576 +0.60(+12.78%)
Dec 05, 2003 4.956 4.956 4.786 4.666 139,997 -0.27(-5.41%)
Dec 04, 2003 5.020 5.085 4.915 4.932 31,707 -0.14(-2.69%)
Dec 03, 2003 5.359 5.399 5.036 5.068 54,139 -0.33(-6.12%)
Dec 02, 2003 5.407 5.431 5.359 5.399 53,971 -0.04(-0.74%)
Dec 01, 2003 5.576 5.576 5.399 5.439 22,307 -0.04(-0.72%)
Nov 28, 2003 5.600 5.600 5.471 5.479 42,020 -0.00(-0.01%)
Nov 26, 2003 5.479 5.479 5.415 5.479 15,659 -0.04(-0.73%)
Nov 25, 2003 5.600 5.600 5.439 5.520 29,722 -0.08(-1.44%)
Nov 24, 2003 5.504 5.721 5.504 5.600 22,444 -0.03(-0.57%)
Nov 21, 2003 5.633 5.633 5.479 5.633 8,092 +0.00(+0.00%)
Nov 20, 2003 5.447 5.753 5.447 5.633 18,813 +0.14(+2.49%)
Nov 19, 2003 5.987 6.003 5.423 5.496 22,768 -0.01(-0.15%)
Nov 18, 2003 6.100 6.704 5.238 5.504 99,094 -0.30(-5.14%)
Nov 17, 2003 5.842 6.253 5.721 5.802 28,009 -0.05(-0.83%)
Nov 14, 2003 5.874 5.915 5.834 5.850 44,143 -0.07(-1.22%)
Nov 13, 2003 6.180 6.334 5.915 5.923 33,215 -0.23(-3.80%)
Nov 12, 2003 5.923 6.269 5.915 6.156 69,577 +0.02(+0.39%)
Nov 11, 2003 6.640 6.640 6.060 6.132 159,937 -0.59(-8.75%)
Nov 10, 2003 6.317 6.890 5.955 6.720 361,023 -0.72(-9.64%)
Nov 07, 2003 7.172 7.470 7.172 7.438 92,185 +0.07(+0.98%)
Nov 06, 2003 7.155 7.373 7.131 7.365 155,601 +0.19(+2.70%)
Nov 05, 2003 7.405 7.454 7.035 7.172 98,884 -0.11(-1.55%)
Nov 04, 2003 6.801 7.397 6.769 7.284 168,025 +0.48(+7.11%)
Nov 03, 2003 6.559 7.091 6.406 6.801 163,979 +0.60(+9.75%)
Oct 31, 2003 6.164 6.205 6.124 6.197 28,563 -0.01(-0.13%)
Oct 30, 2003 6.043 6.221 5.971 6.205 26,681 +0.16(+2.67%)
Oct 29, 2003 6.092 6.092 5.971 6.043 28,046 -0.07(-1.20%)
Oct 28, 2003 6.164 6.205 5.963 6.117 39,339 +0.15(+2.58%)
Oct 27, 2003 6.052 6.414 5.963 5.963 58,575 -0.20(-3.27%)
Oct 24, 2003 6.285 6.285 6.043 6.164 35,616 +0.08(+1.32%)
Oct 23, 2003 6.027 6.205 5.802 6.084 242,244 +0.40(+7.11%)
Oct 22, 2003 6.043 6.229 5.544 5.680 101,886 -0.44(-7.25%)
Oct 21, 2003 6.116 6.245 5.955 6.124 76,600 +0.17(+2.84%)
Oct 20, 2003 5.794 5.955 5.616 5.955 47,096 +0.35(+6.33%)
Oct 17, 2003 5.665 5.665 5.487 5.600 20,919 -0.05(-0.84%)
Oct 16, 2003 5.560 5.697 5.423 5.648 32,941 +0.09(+1.58%)
Oct 15, 2003 5.399 5.576 5.399 5.560 41,536 +0.27(+5.18%)
Oct 14, 2003 4.972 5.423 4.915 5.286 175,131 +0.45(+9.33%)
Oct 13, 2003 4.762 4.931 4.682 4.835 218,243 +0.10(+2.21%)
Oct 10, 2003 5.528 5.528 4.633 4.730 159,145 -0.64(-11.99%)
Oct 09, 2003 5.238 5.624 5.238 5.375 38,626 +0.16(+3.09%)
Oct 08, 2003 5.270 5.270 5.133 5.213 4,964 +0.08(+1.57%)
Oct 07, 2003 5.141 5.230 5.133 5.133 8,811 -0.02(-0.47%)
Oct 06, 2003 5.173 5.286 5.141 5.157 28,357 -0.08(-1.54%)
Oct 03, 2003 5.133 5.310 5.133 5.238 32,762 +0.10(+2.04%)
Oct 02, 2003 5.383 5.383 5.133 5.133 42,752 -0.04(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.