PSMT Historical Prices | PriceSmart, Inc. Stock

Dow

0.06% Nasdaq

0.01%

PriceSmart Inc. (PSMT)

-NasdaqGS

87.00 0.07(0.08%) May 24, 4:00PM EDT|After Hours : 87.02 0.02 (0.02%) May 24, 4:35PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	86.66	87.78	86.01	87.00	114,800	87.00
May 23, 2013	87.01	87.30	86.54	86.93	88,100	86.93
May 22, 2013	88.92	90.18	87.11	87.65	80,100	87.65
May 21, 2013	89.25	89.28	88.62	89.03	164,900	89.03
May 20, 2013	87.79	89.74	87.79	89.03	78,100	89.03
May 17, 2013	88.71	89.19	87.00	87.81	204,300	87.81
May 16, 2013	90.44	90.53	87.55	88.51	132,300	88.51
May 15, 2013	89.53	90.99	89.21	90.44	210,000	90.44
May 14, 2013	87.82	89.95	87.65	89.69	127,700	89.69
May 13, 2013	87.35	88.31	86.85	87.83	105,200	87.83
May 10, 2013	87.20	88.50	86.62	87.22	83,000	87.22
May 9, 2013	88.15	88.15	86.63	87.16	96,900	87.16
May 8, 2013	87.66	88.61	87.63	88.52	96,600	88.52
May 7, 2013	89.80	89.80	86.91	88.00	239,900	88.00
May 6, 2013	89.65	90.94	89.65	90.48	103,500	90.48
May 3, 2013	89.83	90.60	89.31	89.83	87,600	89.83
May 2, 2013	88.68	89.66	88.18	89.00	90,600	89.00
May 1, 2013	88.63	89.77	88.36	88.49	161,100	88.49
Apr 30, 2013	88.79	89.27	88.11	89.23	95,400	89.23
Apr 29, 2013	89.43	90.54	88.49	88.92	129,900	88.92
Apr 26, 2013	87.68	89.65	87.57	89.23	131,200	89.23
Apr 25, 2013	86.50	89.79	86.50	88.39	192,900	88.39
Apr 24, 2013	85.66	86.54	85.62	86.29	138,100	86.29
Apr 23, 2013	85.77	85.90	84.45	85.83	106,500	85.83
Apr 22, 2013	85.52	85.88	84.59	85.07	105,400	85.07
Apr 19, 2013	83.58	85.92	83.58	85.18	160,800	85.18
Apr 18, 2013	83.14	83.91	82.88	83.60	133,600	83.60
Apr 17, 2013	83.04	83.84	82.39	82.81	138,700	82.81
Apr 16, 2013	83.11	83.85	82.60	83.60	140,500	83.60
Apr 15, 2013	84.67	84.72	82.30	82.63	173,300	82.63
Apr 12, 2013	83.19	85.24	83.19	84.93	161,400	84.93
Apr 11, 2013	84.10	85.42	83.93	84.98	161,900	84.98
Apr 10, 2013	82.50	85.93	81.00	84.82	501,400	84.82
Apr 9, 2013	80.50	81.00	79.45	80.21	181,900	80.21
Apr 8, 2013	79.50	80.45	78.73	80.42	161,300	80.42
Apr 5, 2013	77.75	79.23	77.54	79.04	63,000	79.04
Apr 4, 2013	78.34	79.10	78.09	78.82	50,800	78.82
Apr 3, 2013	78.56	78.70	77.06	78.10	160,800	78.10
Apr 2, 2013	78.76	80.24	78.20	78.83	127,800	78.83
Apr 1, 2013	77.77	78.99	77.24	78.51	149,000	78.51
Mar 28, 2013	78.27	78.72	77.48	77.83	131,400	77.83
Mar 27, 2013	77.53	78.21	77.12	78.11	62,800	78.11
Mar 26, 2013	78.98	78.98	77.00	77.84	79,100	77.84
Mar 25, 2013	77.68	78.86	77.53	78.47	99,100	78.47
Mar 22, 2013	77.41	77.98	76.80	77.45	69,700	77.45
Mar 21, 2013	77.35	77.76	76.05	77.32	74,500	77.32
Mar 20, 2013	75.94	77.97	75.79	77.83	125,100	77.83
Mar 19, 2013	75.84	76.00	74.40	75.44	105,500	75.44
Mar 18, 2013	74.94	76.08	74.87	75.89	97,900	75.89
Mar 15, 2013	75.90	76.54	74.89	75.77	199,900	75.77
Mar 14, 2013	75.59	76.16	75.11	75.74	160,000	75.74
Mar 13, 2013	75.27	76.43	74.41	75.28	96,500	75.28
Mar 12, 2013	74.98	75.68	74.83	75.21	88,400	75.21
Mar 11, 2013	76.41	76.70	75.07	75.35	90,900	75.35
Mar 8, 2013	76.32	76.76	75.64	76.41	57,900	76.41
Mar 7, 2013	74.46	76.09	74.46	75.65	142,600	75.65
Mar 6, 2013	74.79	75.00	74.17	74.29	145,600	74.29
Mar 5, 2013	74.35	74.75	74.17	74.50	151,100	74.50
Mar 4, 2013	74.49	74.70	73.73	74.17	113,800	74.17
Mar 1, 2013	73.75	75.08	73.50	74.79	98,100	74.79
Feb 28, 2013	74.09	74.76	73.81	74.15	57,100	74.15
Feb 27, 2013	73.75	75.28	73.69	74.37	79,200	74.37
Feb 26, 2013	73.56	74.79	73.22	73.86	111,900	73.86
Feb 25, 2013	74.28	74.89	73.25	73.42	100,200	73.42
Feb 22, 2013	73.78	74.70	73.57	74.26	149,500	74.26
Feb 21, 2013	73.10	74.55	72.71	73.52	140,100	73.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PSMT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PriceSmart Inc. (PSMT)