Home > Quotes > PSMT > Historical Prices
PSMT

PriceSmart, Inc. Historical Stock Prices

$86.93
*  
0.72
  negative  
0.82%
Get PSMT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PSMT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  87.01  87.30  86.54  86.93 88,066
05/22/2013 88.92 90.18 87.11 87.65 80,019
05/21/2013 89.25 89.28 88.62 89.03 164,862
05/20/2013 87.79 89.74 87.79 89.03 78,040
05/17/2013 88.71 89.19 87 87.81 204,211
05/16/2013 90.44 90.528 87.55 88.51 113,229
05/15/2013 89.53 90.99 89.21 90.44 209,996
05/14/2013 87.82 89.9499 87.65 89.69 127,606
05/13/2013 87.35 88.31 86.85 87.83 105,127
05/10/2013 87.2 88.495 86.62 87.22 82,946
05/09/2013 88.15 88.15 86.63 87.16 96,867
05/08/2013 87.66 88.605 87.63 88.52 96,535
05/07/2013 89.8 89.8 86.91 88 239,850
05/06/2013 89.65 90.94 89.65 90.48 103,477
05/03/2013 89.83 90.6 89.31 89.83 87,505
05/02/2013 88.68 89.66 88.185 89 90,587
05/01/2013 88.63 89.77 88.36 88.49 161,049
04/30/2013 88.79 89.27 88.105 89.23 95,316
04/29/2013 89.43 90.5401 88.49 88.92 129,816
04/26/2013 87.68 89.65 87.5735 89.23 131,106
04/25/2013 86.5 89.79 86.5 88.39 192,803
04/24/2013 85.66 86.54 85.62 86.29 137,807
04/23/2013 85.77 85.9 84.45 85.83 106,454
04/22/2013 85.52 85.88 84.59 85.07 105,322
04/19/2013 83.58 85.92 83.58 85.18 160,526
04/18/2013 83.14 83.91 82.88 83.6 133,505
04/17/2013 83.04 83.84 82.39 82.81 138,683
04/16/2013 83.11 83.85 82.6 83.6 140,499
04/15/2013 84.67 84.72 82.3 82.63 173,277
04/12/2013 83.19 85.24 83.19 84.93 161,381
04/11/2013 84.1 85.42 83.93 84.98 161,901
04/10/2013 82.5 85.93 81 84.82 501,282
04/09/2013 80.5 81 79.451 80.21 180,618
04/08/2013 79.5 80.45 78.73 80.42 161,280
04/05/2013 77.75 79.23 77.54 79.04 62,904
04/04/2013 78.34 79.1 78.09 78.82 50,753
04/03/2013 78.56 78.7 77.06 78.1 160,719
04/02/2013 78.76 80.24 78.2 78.83 127,725
04/01/2013 77.77 78.99 77.235 78.51 148,578
03/28/2013 78.27 78.7203 77.4825 77.83 131,400
03/27/2013 77.53 78.21 77.12 78.11 62,780
03/26/2013 78.98 78.98 77 77.84 79,053
03/25/2013 77.68 78.86 77.53 78.47 99,081
03/22/2013 77.41 77.98 76.8 77.45 69,607
03/21/2013 77.35 77.76 76.05 77.32 74,450
03/20/2013 75.94 77.969 75.79 77.83 125,074
03/19/2013 75.84 76 74.4 75.44 105,103
03/18/2013 74.94 76.08 74.872 75.89 97,901
03/15/2013 75.9 76.54 74.89 75.77 199,837
03/14/2013 75.59 76.16 75.11 75.74 159,944
03/13/2013 75.27 76.43 74.41 75.28 96,405
03/12/2013 74.98 75.68 74.83 75.21 88,359
03/11/2013 76.41 76.7 75.07 75.35 90,872
03/08/2013 76.32 76.76 75.636 76.41 57,875
03/07/2013 74.46 76.09 74.46 75.65 142,584
03/06/2013 74.79 75 74.17 74.29 145,506
03/05/2013 74.35 74.75 74.17 74.5 151,058
03/04/2013 74.49 74.7 73.7349 74.17 113,787
03/01/2013 73.75 75.08 73.5 74.79 98,094
02/28/2013 74.09 74.76 73.81 74.15 57,101
02/27/2013 73.75 75.28 73.69 74.37 79,189
02/26/2013 73.56 74.79 73.22 73.86 111,836
02/25/2013 74.28 74.89 73.25 73.42 100,103
02/22/2013 73.78 74.704 73.57 74.26 149,429
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.