PSMT

PriceSmart, Inc. Historical Stock Prices

$83.36
*  
0.32
0.38%
Get PSMT Alerts
*Delayed - data as of Apr. 28, 2015 11:52 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:52  83.59  84.04  83.09  83.36 103,779
04/27/2015 83.84 84.6 82.96 83.68 353,841
04/24/2015 82.78 84.05 82.02 83.67 304,361
04/23/2015 79.76 83.15 79.76 82.74 219,436
04/22/2015 81.05 81.14 79.35 80.06 171,731
04/21/2015 81.38 81.38 80.36 80.83 202,220
04/20/2015 79.93 81.26 79.62 81.01 149,970
04/17/2015 79.96 79.9892 78.45 79.2 175,017
04/16/2015 79.05 80.95 78.521 80.585 221,305
04/15/2015 79.76 80.54 79.07 79.28 137,869
04/14/2015 80.93 81.25 79.14 79.6 315,058
04/13/2015 82.43 82.49 80.485 81.23 307,992
04/10/2015 82.57 83.99 78.61 82.12 621,888
04/09/2015 85.44 85.88 83.74 85.24 195,941
04/08/2015 85.43 85.5926 83.8 85.1 100,999
04/07/2015 85.71 86.45 83.89 85.11 153,318
04/06/2015 84 86.25 83.51 86.03 191,870
04/02/2015 84.02 86 83.35 84.77 117,485
04/01/2015 84.68 85.1 83.38 84.2 183,542
03/31/2015 84.42 85.26 83.557 84.98 181,148
03/30/2015 83.62 85.45 82.984 84.67 206,605
03/27/2015 82.14 83.66 81.52 83.33 184,600
03/26/2015 80.71 82.32 80.22 81.84 168,943
03/25/2015 82.15 82.5 80.86 80.96 133,818
03/24/2015 80.24 82.53 80.06 81.9 219,212
03/23/2015 79.72 81.06 79.56 80.03 169,678
03/20/2015 79.65 79.99 79.02 79.86 315,682
03/19/2015 79.7 80.2 78.9 79.21 268,714
03/18/2015 79.53 80.7 79 80.01 219,548
03/17/2015 79.78 80.11 78.75 79.95 358,274
03/16/2015 79.22 80.36 77.81 80 141,289
03/13/2015 79.41 79.906 77.87 78.69 109,306
03/12/2015 77 79.62 76.295 79.41 139,970
03/11/2015 76.22 76.88 75.47 76.37 114,372
03/10/2015 77.53 78.136 75.87 76.29 124,899
03/09/2015 76.96 80.19 76.96 78.15 167,845
03/06/2015 74.68 77.17 74.65 76.94 244,434
03/05/2015 75.51 75.62 74.61 75.27 229,088
03/04/2015 76.57 76.95 75.08 75.2 171,064
03/03/2015 78.12 78.46 76.475 76.84 186,224
03/02/2015 79.31 79.54 77.31 77.92 252,619
02/27/2015 80.17 80.85 78.86 79.44 183,526
02/26/2015 81.21 81.21 80 80.35 110,566
02/25/2015 81.09 81.57 80.48 81.06 150,985
02/24/2015 82.07 82.07 80.5 81.28 112,532
02/23/2015 82.34 82.54 81 81.8 121,760
02/20/2015 82.24 82.45 81.365 82.42 130,399
02/19/2015 82.41 83.29 81.82 82.06 152,553
02/18/2015 82.61 83.78 82.43 82.77 114,045
02/17/2015 84.35 85.11 82.69 83.02 124,745
02/13/2015 84.43 85.8 83.86 84.79 101,015
02/12/2015 83.32 84.67 82.78 84.4 103,724
02/11/2015 83.23 84.5 82.42 83.01 152,065
02/10/2015 86.58 86.72 83.78 83.84 79,703
02/09/2015 87 87.47 85.44 85.92 99,991
02/06/2015 86.52 87.53 85.58 87.14 148,676
02/05/2015 85.16 86.65 83.93 86.3 146,077
02/04/2015 83.77 86.53 83.54 84.82 350,508
02/03/2015 82.66 84.536 81.8005 84.44 154,882
02/02/2015 82.19 82.44 80 82.31 179,330
01/30/2015 83.09 83.99 81.73 81.78 112,624
01/29/2015 83.95 84.6799 82.51 83.81 101,285
01/28/2015 86.61 87.12 83.28 83.76 145,546
01/27/2015 87.29 88.9 86.42 86.49 124,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?