PSMT

PriceSmart, Inc. Historical Stock Prices

$93.1
*  
1.20
1.31%
Get PSMT Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading PSMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  92.07  93.48  91.125  93.10 180,193
07/06/2015 91.08 92.39 90.8 91.9 219,905
07/02/2015 92.06 92.1255 90.79 91.79 88,724
07/01/2015 92.24 92.9 91.35 91.87 153,941
06/30/2015 91.69 92.16 90.66 91.24 131,001
06/29/2015 90.29 92.8 90.29 91.07 125,915
06/26/2015 90.16 91 89.46 90.83 121,155
06/25/2015 90.65 91.25 89.64 89.9 86,549
06/24/2015 90.89 92.37 90.03 90.37 124,032
06/23/2015 89.57 91.42 88.83 90.96 118,759
06/22/2015 88.75 90.49 87.63 89.72 138,235
06/19/2015 88.62 90 88.16 88.27 228,359
06/18/2015 86.9 88.8 86.88 88.32 102,135
06/17/2015 86 86.925 85.67 86.64 92,509
06/16/2015 84.34 86.56 83.94 85.87 125,424
06/15/2015 85.36 85.54 84.21 84.64 90,575
06/12/2015 86.59 87.41 85.28 85.78 175,294
06/11/2015 86.26 87 85.8 86.8 152,726
06/10/2015 85.02 86.69 85.02 86.21 131,987
06/09/2015 84.42 85.2 83.1 84.55 217,433
06/08/2015 83.85 84.96 83.51 84.5 109,790
06/05/2015 82.67 84.32 82.1 84.18 233,902
06/04/2015 82.92 83.461 81.94 82.47 123,330
06/03/2015 83 83.99 82.46 83.25 200,411
06/02/2015 81.14 82.88 80.99 82.65 167,302
06/01/2015 82.09 82.87 80.96 81.48 146,660
05/29/2015 81.98 82.27 81.12 81.54 119,404
05/28/2015 81.99 82.49 81.78 82.25 110,736
05/27/2015 81.98 82.41 81.65 82.27 116,207
05/26/2015 82.76 82.76 81.65 81.97 122,657
05/22/2015 83.91 83.985 82.88 82.99 110,755
05/21/2015 83.76 84.55 83.43 83.99 141,911
05/20/2015 83.62 84.5 82.65 83.98 156,979
05/19/2015 83.38 84.15 83.075 83.56 206,311
05/18/2015 81.34 83.94 81.2 83.83 161,805
05/15/2015 80.38 81.31 79.9 81.3 95,130
05/14/2015 81.36 81.36 79.75 80.38 197,666
05/13/2015 80.99 81.33 80.02 81.05 158,962
05/12/2015 81.09 81.4 79.91 81.12 138,039
05/11/2015 81.28 82.54 81.09 81.34 145,358
05/08/2015 81.49 82.48 80.88 80.98 175,070
05/07/2015 79.42 81.46 78.87 80.94 196,799
05/06/2015 80.96 81.32 78.96 79.81 180,471
05/05/2015 81.02 81.8299 80.3 80.77 143,250
05/04/2015 81.03 82.29 81 81.49 166,488
05/01/2015 80.61 81.56 80.09 80.79 162,099
04/30/2015 82.54 83.92 80.24 80.46 225,216
04/29/2015 83.59 83.74 81.71 82.86 414,270
04/28/2015 83.59 84.04 83.09 83.76 459,027
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
*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?