PSMT

PriceSmart, Inc. Historical Stock Prices

$92.41
*  
0.72
 negative 
0.77%
Get PSMT Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  94.12  94.95  91.86  92.41 82,508
04/16/2014 94.12 94.95 91.86 92.41 82,508
04/15/2014 94.35 95.58 91.51 93.13 103,128
04/14/2014 95.93 96.86 92.535 94.35 350,901
04/11/2014 89.89 93.9375 88.2 92.72 348,055
04/10/2014 101.62 101.62 90.07 90.13 631,179
04/09/2014 103.34 103.34 98.7 101.89 171,897
04/08/2014 99.24 101.08 98.52 100.89 142,575
04/07/2014 102.27 102.65 98.04 98.77 241,436
04/04/2014 106.35 106.35 102 102.7 105,786
04/03/2014 106.72 107.692 104.94 105.71 116,468
04/02/2014 105.41 107.15 103.7201 106.99 90,878
04/01/2014 101.15 105.28 100.93 104.72 131,552
03/31/2014 101.7 102.26 100.461 100.93 320,975
03/28/2014 101.83 103.75 100.83 101.44 123,846
03/27/2014 103 103.11 100.45 102.15 180,842
03/26/2014 109.17 109.17 101.71 102.69 305,818
03/25/2014 110.45 111.34 106.44 108.15 147,443
03/24/2014 110.79 111.99 109.34 109.67 125,325
03/21/2014 110.73 111.99 109.5 110.91 189,029
03/20/2014 108.96 110.2 108.92 109.99 76,261
03/19/2014 109.93 111.49 108.02 109.1 87,866
03/18/2014 108.84 110.73 108.815 110.19 111,769
03/17/2014 106.6 109.51 106.6 108.48 78,195
03/14/2014 107.66 108.49 105.74 106.51 115,828
03/13/2014 108.49 109.84 106.745 107.7 231,422
03/12/2014 104.01 108.39 103.75 108.14 161,147
03/11/2014 102.61 104.5 101.15 104.285 128,015
03/10/2014 101.78 103.33 101.05 102.48 104,778
03/07/2014 105.08 105.24 101 101.7 169,472
03/06/2014 102.65 105.78 102 105.14 133,945
03/05/2014 103.62 104 101.67 102.77 140,415
03/04/2014 100.4 105.39 100.4 103.94 175,032
03/03/2014 101.14 101.48 98.87 99.64 123,174
02/28/2014 98.9 102.37 95.61 101.73 158,084
02/27/2014 97.78 98.86 97.53 98.58 71,844
02/26/2014 97.74 99.49 97.66 98.15 127,827
02/25/2014 94.92 98.11 94.47 97.26 106,749
02/24/2014 93.82 95.59 93.35 95.12 115,997
02/21/2014 93.2 94.95 93.2 93.81 105,600
02/20/2014 94.02 94.5 92.12 92.72 122,493
02/19/2014 94.23 94.7 93.45 93.69 86,818
02/18/2014 94.91 94.99 92.94 94.48 99,714
02/14/2014 94.83 95.244 94.106 94.65 58,755
02/13/2014 94.5 95.74 94.16 94.62 107,838
02/12/2014 95.98 96.71 94.1136 94.9 133,672
02/11/2014 94.55 96.48 94.42 95.79 112,616
02/10/2014 94.66 94.97 91.87 94.73 210,095
02/07/2014 95 95.98 93.08 94.51 170,531
02/06/2014 94.9 96.115 94.14 95.06 147,217
02/05/2014 96.2 96.36 94.04 94.9 216,141
02/04/2014 93.19 97.204 91.94 96.39 345,808
02/03/2014 91.04 93.39 90.47 92.61 259,166
01/31/2014 90.25 91.76 89.5 90.9 152,436
01/30/2014 91.04 92.64 90.35 91.75 208,490
01/29/2014 92.72 92.72 90.211 90.47 195,429
01/28/2014 93.5 93.66 92.5 93.38 234,778
01/27/2014 94.83 95.5801 93.54 93.55 200,661
01/24/2014 93.51 95.5 93.17 95.07 260,353
01/23/2014 93.8 94.39 93.36 94.18 169,677
01/22/2014 95.44 96.022 93.85 94.45 150,183
01/21/2014 94.5 95.52 94.065 94.87 232,777
01/17/2014 95.47 95.47 93.58 94.05 232,575
01/16/2014 96.22 96.28 93.9715 95.32 254,184
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 your brokers before you trade


Want to trade FX?