Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:22PM ET - U.S. Markets close in 2 hours and 38 minutes. Dow  0.36% Nasdaq  0.55%

PriceSmart Inc. (PSMT)

At 1:02PM ET: 19.35   0.29 (1.48%)

MORE ON PSMT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 19.61 19.89 19.45 19.64 51,400 19.64 20-Nov-09 19.19 19.55 19.15 19.40 39,000 19.40 19-Nov-09 19.32 19.40 19.00 19.37 61,900 19.37 18-Nov-09 19.45 19.49 19.10 19.45 46,400 19.45 17-Nov-09 19.48 19.57 19.33 19.54 77,900 19.54 16-Nov-09 19.75 19.75 19.45 19.56 126,200 19.56 13-Nov-09 19.55 19.80 19.47 19.60 55,500 19.60 12-Nov-09 19.44 19.75 19.44 19.50 71,500 19.50 11-Nov-09 19.47 19.82 19.02 19.53 102,200 19.53 10-Nov-09 19.64 19.64 19.36 19.44 154,100 19.44 9-Nov-09 19.57 19.83 19.50 19.69 71,600 19.69 6-Nov-09 19.69 19.79 19.33 19.57 157,300 19.57 5-Nov-09 19.58 20.00 19.36 19.98 51,000 19.98 4-Nov-09 19.62 19.68 19.49 19.50 67,800 19.50 3-Nov-09 19.51 19.57 19.27 19.57 147,400 19.57 2-Nov-09 19.36 19.60 19.30 19.60 127,600 19.60 30-Oct-09 19.50 19.56 19.25 19.30 139,300 19.30 29-Oct-09 19.31 19.59 19.15 19.47 75,700 19.47 28-Oct-09 19.06 19.61 19.06 19.22 83,500 19.22 27-Oct-09 19.57 19.57 19.03 19.25 85,700 19.25 26-Oct-09 19.37 19.64 19.37 19.45 115,700 19.45 23-Oct-09 19.63 19.63 19.14 19.29 174,600 19.29 22-Oct-09 19.05 19.69 18.64 19.51 80,900 19.51 21-Oct-09 19.41 19.81 18.98 19.04 68,000 19.04 20-Oct-09 19.77 19.77 19.05 19.52 51,700 19.52 19-Oct-09 19.64 19.83 19.49 19.68 38,700 19.68 16-Oct-09 19.31 19.67 19.19 19.51 90,200 19.51 15-Oct-09 19.15 19.55 18.95 19.50 77,100 19.50 14-Oct-09 19.12 19.18 18.83 19.16 57,700 19.16 13-Oct-09 18.80 18.98 18.58 18.89 49,900 18.89 12-Oct-09 19.20 19.20 18.86 18.98 39,200 18.98 9-Oct-09 18.84 19.27 18.68 19.26 48,800 19.26 8-Oct-09 18.82 19.15 18.61 18.79 74,600 18.79 7-Oct-09 18.86 19.05 18.60 18.78 39,300 18.78 6-Oct-09 18.81 19.01 18.59 18.88 119,500 18.88 5-Oct-09 18.85 18.98 17.88 18.74 72,200 18.74 2-Oct-09 18.49 18.85 18.49 18.70 45,000 18.70 1-Oct-09 18.80 18.86 18.60 18.62 105,500 18.62 30-Sep-09 18.78 18.81 18.28 18.75 72,200 18.75 29-Sep-09 18.64 18.83 18.60 18.71 163,600 18.71 28-Sep-09 18.44 18.81 18.35 18.68 37,100 18.68 25-Sep-09 18.20 18.45 17.96 18.28 60,900 18.28 24-Sep-09 18.81 18.88 18.12 18.23 75,000 18.23 23-Sep-09 19.21 19.21 18.75 18.78 56,600 18.78 22-Sep-09 19.19 19.41 18.91 19.17 54,100 19.17 21-Sep-09 19.01 19.37 19.01 19.08 34,300 19.08 18-Sep-09 19.31 19.42 19.10 19.22 88,200 19.22 17-Sep-09 19.24 19.40 19.20 19.23 31,500 19.23 16-Sep-09 18.92 19.25 18.92 19.22 47,400 19.22 15-Sep-09 19.22 19.22 18.84 18.91 178,100 18.91 14-Sep-09 18.70 19.41 18.55 19.27 114,100 19.27 11-Sep-09 18.77 18.88 18.63 18.81 54,500 18.81 10-Sep-09 18.43 18.77 18.26 18.69 39,300 18.69 9-Sep-09 17.92 18.57 17.92 18.51 79,300 18.51 8-Sep-09 18.21 18.49 17.96 18.06 97,100 18.06 4-Sep-09 18.03 18.24 18.03 18.13 78,500 18.13 3-Sep-09 18.24 18.34 17.96 18.16 91,000 18.16 2-Sep-09 17.65 18.17 17.65 18.17 157,700 18.17 1-Sep-09 17.57 17.93 17.56 17.76 160,700 17.76 31-Aug-09 17.61 17.84 17.61 17.75 83,300 17.75 28-Aug-09 18.08 18.11 17.69 17.84 103,100 17.84 27-Aug-09 17.94 18.00 17.83 17.96 104,400 17.96 26-Aug-09 17.97 18.15 17.89 18.04 159,300 18.04 25-Aug-09 18.02 18.26 17.87 18.04 102,000 18.04 24-Aug-09 18.01 18.12 17.52 18.04 135,400 18.04 21-Aug-09 17.66 18.12 17.18 18.01 147,400 18.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions