PSMT

PriceSmart, Inc. Historical Stock Prices

$82.3
*  
0.45
0.54%
Get PSMT Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  82.01  82.94  81.80  82.30 213,379
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
06/27/2014 85.44 87.2 85.22 86.83 258,018
06/26/2014 86.62 87.09 85.741 86.02 145,210
06/25/2014 85.91 86.75 85.91 86.39 170,151
06/24/2014 87.22 88.27 86 86.27 130,136
06/23/2014 86.32 87.5 86.0401 87.36 133,435
06/20/2014 90.09 90.09 85.81 86.35 277,990
06/19/2014 91.41 91.41 88.77 89.53 86,043
06/18/2014 91.11 91.79 90.8 91.1 102,450
06/17/2014 89.39 91.51 89.3 91.04 117,873
06/16/2014 87.51 90 87.51 89.59 147,963
06/13/2014 89.26 90.72 87.425 88.01 92,404
06/12/2014 89 90.04 88.6 89.24 84,489
06/11/2014 90.45 91.6 89.01 89.35 97,394
06/10/2014 91.36 92.24 90.72 91.03 58,473
06/09/2014 91.67 92.31 91 91.95 161,767
06/06/2014 91.36 92.6299 89.868 91.34 146,595
06/05/2014 89.99 91.94 88.95 91.19 202,143
06/04/2014 89.43 91.596 89.43 90.02 131,332
06/03/2014 89.51 90.56 89.42 89.65 144,306
06/02/2014 91.59 91.59 89.53 89.74 73,219
05/30/2014 91.68 92.31 90.47 91.65 138,282
05/29/2014 89.01 92.27 89.01 91.38 114,897
05/28/2014 92.25 92.34 88.41 88.91 235,627
05/27/2014 90.5 92.26 90.5 92.16 73,794
05/23/2014 89.24 90.34 88.1325 89.94 86,395
05/22/2014 88.73 90.53 88.0501 89.07 137,533
05/21/2014 89 89.26 86.0407 88 127,046
05/20/2014 91.02 91.02 87.8 88.36 135,857
05/19/2014 92.77 93.42 90.95 91.54 71,154
05/16/2014 91.64 93.38 91.64 93.14 88,947
05/15/2014 90.41 92.03 88.48 91.77 113,087
05/14/2014 91.69 93.05 90.97 91.18 105,028
05/13/2014 94.17 95.84 92.17 92.24 220,386
05/12/2014 93.52 95.95 91.8 94.36 149,372
05/09/2014 91.5 93.6 90.64 93.03 139,061
05/08/2014 88 94.6465 87.74 91.48 237,453
05/07/2014 90.97 91.04 87.75 88.45 287,063
05/06/2014 94.05 94.05 90.34 90.45 139,822
05/05/2014 94.76 95.9 93.5725 94.4 99,940
05/02/2014 94.58 96.61 94.58 95.72 67,620
05/01/2014 95.87 95.87 93.44 94.6 87,427
04/30/2014 95.45 96.26 93.52 96.04 70,448
04/29/2014 95.07 96.22 94.63 95.55 130,548
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?