Quantcast
PSMT

Historical Stock Prices

$60.22
*  
0.50
0.82%
Get PSMT Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 60.49 61.24 60.01 60.22 152,088
04/17/2019 61.54 61.67 60.15 60.72 119,669
04/16/2019 62.66 62.66 60.85 61.12 160,317
04/15/2019 62.04 63.24 61.83 62.6 99,619
04/12/2019 64.79 64.9 61.68 61.89 135,832
04/11/2019 64.32 64.97 63.71 64.69 189,819
04/10/2019 58.66 64.98 57.8408 63.97 623,413
04/09/2019 60.19 60.5823 59.27 59.6 193,125
04/08/2019 61.52 61.66 59.67 60.2 188,292
04/05/2019 61.68 62.14 60.59 61.74 150,969
04/04/2019 60.38 61.77 60.235 61.68 121,514
04/03/2019 59.1 60.69 59.06 60.58 70,776
04/02/2019 59.19 59.79 58.54 58.77 232,107
04/01/2019 59.15 59.93 58.34 59.32 110,511
03/29/2019 59.6 59.85 58.66 58.88 127,212
03/28/2019 59.6 60.13 58.96 59.34 96,954
03/27/2019 59.44 59.61 58.32 59.47 89,256
03/26/2019 60.47 61.505 59.41 59.73 175,938
03/25/2019 58.91 60.36 58.19 60.31 112,773
03/22/2019 61.47 61.47 58.91 58.94 177,626
03/21/2019 61.83 62.33 61.47 61.6 315,243
03/20/2019 62.3 62.54 61.26 61.97 82,848
03/19/2019 63.02 63.44 61.774 62.47 108,802
03/18/2019 62.35 62.81 61.96 62.61 149,564
03/15/2019 61.8 63.26 61.4939 62.34 291,824
03/14/2019 63.5 63.91 61.68 61.82 110,899
03/13/2019 63.37 64.33 63.2244 63.73 133,733
03/12/2019 63.45 63.74 62.74 63.1 80,487
03/11/2019 61.92 63.48 61.885 63.48 87,666
03/08/2019 61.94 61.9995 60.9 61.72 115,443
03/07/2019 62.51 63.01 61.71 61.77 83,987
03/06/2019 63.81 64.19 62.66 62.66 76,717
03/05/2019 63.57 64.1 63.33 63.8 69,367
03/04/2019 63.96 64.42 62.75 63.4 92,726
03/01/2019 65.07 65.54 63.78 63.9 91,672
02/28/2019 64.58 65.3425 63.8 64.66 81,602
02/27/2019 63.87 65.43 63.5 64.58 85,472
02/26/2019 64.48 64.86 63.75 63.9 86,519
02/25/2019 63.77 64.68 63.27 64.48 124,540
02/22/2019 62.4 63.57 62.06 63.56 74,406
02/21/2019 63.2 63.7 61.96 62.38 82,829
02/20/2019 62.65 63.63 62.32 63.4 67,915
02/19/2019 62.26 63.97 62.26 62.55 109,360
02/15/2019 60.59 62.67 60.59 62.64 131,271
02/14/2019 60.22 60.82 59.59 60.33 90,615
02/13/2019 60.11 61.21 60.11 60.9 107,022
02/12/2019 59.32 60.3 59.25 60.05 84,289
02/11/2019 59.37 59.79 58.595 59.1 118,933
02/08/2019 60.94 61.5325 59.04 59.22 296,032
02/07/2019 61.2 61.67 60.785 61.46 87,685
02/06/2019 61.2 61.9 60.77 61.39 119,098
02/05/2019 61.21 61.99 60.9 61.24 189,836
02/04/2019 60.75 62.05 60.74 61.37 201,943
02/01/2019 61.56 62 60 61 317,668
01/31/2019 62.61 63.19 60.94 61.25 295,845
01/30/2019 63.05 63.24 62.1 62.8 132,010
01/29/2019 65.57 65.85 62.98 63.06 223,711
01/28/2019 65.27 65.89 64.6301 65.61 111,325
01/25/2019 65.71 66.92 64.76 65.05 132,398
01/24/2019 66.23 66.75 64.92 65.71 137,625
01/23/2019 65.55 66.452 64.98 66.29 163,893
01/22/2019 65.42 66.68 64.825 65.39 195,367
01/18/2019 64.86 66 64.86 65.93 123,572
*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?



Smart Portfolio