PSMT

Historical Stock Prices

$90.63
*  
1.96
2.12%
Get PSMT Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 92.44 92.56 90.09 90.63 165,898
12/18/2014 92.99 92.99 91.3 92.59 117,272
12/17/2014 88.72 91.94 88.33 91.9 154,436
12/16/2014 88.51 89.48 88.22 88.59 224,018
12/15/2014 88.84 89.49 87.78 88.48 175,784
12/12/2014 84.75 88.99 84.75 88.33 306,951
12/11/2014 88.87 90.7 88.242 88.79 170,025
12/10/2014 91.24 92.73 88.52 88.66 150,005
12/09/2014 90.54 91.58 89.73 91.46 86,763
12/08/2014 93.3 94.5 91.23 91.55 99,519
12/05/2014 91.76 93.5388 91.76 93.29 113,106
12/04/2014 91.71 92.4005 90.05 91.81 92,195
12/03/2014 91.33 92.15 90.61 91.96 116,606
12/02/2014 92.1 93.5 90.75 91.08 156,000
12/01/2014 96.41 96.633 92.11 92.14 124,860
11/28/2014 95.45 98.72 95.45 96.96 127,705
11/26/2014 95.84 97.2325 94.68 95.57 113,898
11/25/2014 96.51 97.084 94.82 96.05 127,166
11/24/2014 94 96.67 93.93 96.57 141,853
11/21/2014 95.43 95.61 93.57 94.03 80,474
11/20/2014 93.4 94.32 92.93 94.25 67,436
11/19/2014 95.27 95.3 93.38 93.6 82,374
11/18/2014 95.18 96.99 94.58 95.5 149,188
11/17/2014 94.4 96.03 93.54 94.99 167,009
11/14/2014 95.29 96.46 94.23 94.75 168,015
11/13/2014 95.57 96.26 93.98 95.24 132,528
11/12/2014 94.35 95.65 93.3601 95.2 126,779
11/11/2014 94.98 95.15 93.01 94.38 138,536
11/10/2014 92.23 94.986 92.23 94.84 157,458
11/07/2014 92.41 92.47 91.53 92.45 110,695
11/06/2014 90.54 92.435 90.435 92.23 144,912
11/05/2014 88.66 90.71 88.66 90.42 152,592
11/04/2014 87.49 88.61 87.08 88.24 212,523
11/03/2014 89.29 89.49 86.88 87.84 238,177
10/31/2014 89.28 89.42 87.95 89.03 146,002
10/30/2014 87.83 89.33 86.84 87.68 200,180
10/29/2014 90.88 92.68 87.34 88.33 207,301
10/28/2014 88.91 92.23 88.388 92.15 221,303
10/27/2014 87.57 88.715 87.3 88.29 121,942
10/24/2014 88.43 88.455 87.6 87.89 96,086
10/23/2014 87.93 88.77 87.89 88.07 95,789
10/22/2014 88.73 89.44 87.41 87.5 159,758
10/21/2014 88.42 89.27 88.21 88.46 141,084
10/20/2014 85.98 88.86 85.98 88.22 129,048
10/17/2014 86.94 86.94 85.488 86.15 120,280
10/16/2014 85.39 86.76 84.26 85.8 125,299
10/15/2014 85.46 86.46 84.101 86.17 206,477
10/14/2014 86.62 87.23 85.576 86.36 242,243
10/13/2014 85.64 86.58 85.21 85.76 176,066
10/10/2014 84.8 86.28 84.65 85.32 185,659
10/09/2014 86.58 86.64 85.19 85.29 176,635
10/08/2014 85.87 87.14 85.38 86.56 177,446
10/07/2014 85.36 86.34 84.76 85.87 124,608
10/06/2014 86.42 86.85 85.49 85.52 112,967
10/03/2014 86.52 86.8 85.47 86.31 97,225
10/02/2014 85.44 86.33 84.97 85.63 89,099
10/01/2014 85.5 86.71 84.94 85.23 137,592
09/30/2014 86.07 86.44 85.64 85.64 188,001
09/29/2014 85.41 86.84 85.41 86.19 137,455
09/26/2014 86.03 87.0911 85.5 86.25 78,593
09/25/2014 86.24 87.11 85.71 85.91 100,692
09/24/2014 86.57 87.825 85.97 87.03 81,847
09/23/2014 87.67 88.39 85.84 86.25 86,828
09/22/2014 89.37 89.37 87.94 88 119,212
09/19/2014 89.56 90.24 88.76 89.72 253,949
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?