PSMT

PriceSmart, Inc. Historical Stock Prices

$85.98
*  
0.34
0.4%
Get PSMT Alerts
*Delayed - data as of Oct. 1, 2014 10:20 ET  -  Find a broker to begin trading PSMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PSMT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:20  85.50  85.98  85.13  85.98 16,084
09/30/2014 86.07 86.44 85.64 85.64 188,001
09/29/2014 85.41 86.84 85.41 86.19 137,455
09/26/2014 86.03 87.0911 85.5 86.25 78,593
09/25/2014 86.24 87.11 85.71 85.91 100,692
09/24/2014 86.57 87.825 85.97 87.03 81,847
09/23/2014 87.67 88.39 85.84 86.25 86,828
09/22/2014 89.37 89.37 87.94 88 119,212
09/19/2014 89.56 90.24 88.76 89.72 253,949
09/18/2014 89.19 89.92 88.68 89.42 97,161
09/17/2014 88.72 90 87.94 88.85 96,377
09/16/2014 88.45 89.3 87.99 88.68 79,681
09/15/2014 89.96 91.71 88.32 88.62 91,537
09/12/2014 91.39 91.54 89.64 90.13 83,911
09/11/2014 89.05 91.66 89.05 91.11 82,590
09/10/2014 89.84 90.33 88.8628 89.71 115,925
09/09/2014 89.52 90.474 89.28 89.55 95,820
09/08/2014 89.36 90.74 89.13 89.78 108,292
09/05/2014 89.85 90.83 88.96 89.62 115,414
09/04/2014 89.82 91.02 89.48 90.39 84,876
09/03/2014 90.48 91.13 89.19 89.54 143,069
09/02/2014 90.06 91.48 88.55 90.37 92,105
08/29/2014 90.33 90.5805 89.55 89.62 72,686
08/28/2014 90.58 90.63 89.17 90.06 85,060
08/27/2014 89.79 91.53 89.09 90.91 134,921
08/26/2014 88.56 89.9 88.4001 89.74 71,183
08/25/2014 90.32 90.79 88.665 88.77 57,117
08/22/2014 89.26 90.75 88.4 90.07 76,476
08/21/2014 88.54 89.18 87.5 89.11 67,512
08/20/2014 88.46 88.84 87.89 88.65 57,871
08/19/2014 87.82 89.285 87.78 88.84 83,105
08/18/2014 87.41 87.866 86.75 87.53 110,000
08/15/2014 88.02 88.17 85.9425 86.67 179,398
08/14/2014 85.54 88.18 85.54 87.2 124,986
08/13/2014 86.57 86.57 84.76 85.79 175,943
08/12/2014 88.33 88.58 86.41 86.94 150,580
08/11/2014 88 89.39 87.46 88.66 217,025
08/08/2014 86.63 88.32 86.5101 87.85 237,148
08/07/2014 86.58 86.98 82.9 86.6 216,641
08/06/2014 83.45 86.91 83.03 86.77 314,565
08/05/2014 82.65 84.32 82.3 84.14 211,668
08/04/2014 82.76 83.75 81.9 83.06 199,004
08/01/2014 82.24 83.14 81.84 82.7 141,058
07/31/2014 82.01 82.94 81.8 82.3 213,379
07/30/2014 82.37 82.93 81.62 82.75 183,187
07/29/2014 81.35 82.36 81.27 81.87 327,752
07/28/2014 82.26 82.3 81.11 81.34 99,127
07/25/2014 81.55 82.44 81.54 82.1 117,228
07/24/2014 82.68 83.385 81.88 82.22 117,329
07/23/2014 82.6 83.115 82.08 82.31 85,957
07/22/2014 83.65 83.65 82.51 82.6 98,246
07/21/2014 82.3 83.86 81.5701 83.3 132,350
07/18/2014 82.41 83.31 82 83.1 252,943
07/17/2014 83.78 83.89 82.16 82.76 195,679
07/16/2014 86.02 86.36 83.91 84.22 219,039
07/15/2014 84.14 85.99 83.53 85.73 213,476
07/14/2014 87.41 87.83 82.51 84.14 329,006
07/11/2014 82.74 89.23 78.63 86.84 991,455
07/10/2014 86.3 88.58 86.03 86.21 257,110
07/09/2014 87.26 88.74 86.9 87.91 131,884
07/08/2014 87.7 87.896 86.39 86.88 172,161
07/07/2014 88.94 89.61 88.04 88.14 174,070
07/03/2014 89.6 91.26 88.53 89.73 79,016
07/02/2014 87.36 89.66 87.36 88.96 117,974
07/01/2014 87.36 88.8 87.21 87.51 140,406
06/30/2014 86.85 88.53 86.85 87.04 242,789
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?