PSMT - PriceSmart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201952.1452.5951.0151.8051.80109,300
Jun 13, 201951.7352.1451.0452.1052.10120,800
Jun 12, 201952.0452.3251.2551.6051.60106,200
Jun 11, 201950.8352.3750.3351.9751.97188,300
Jun 10, 201949.9250.8049.7950.4750.47165,600
Jun 07, 201949.4651.8049.3249.7849.78141,600
Jun 06, 201949.5049.7548.5249.2949.2994,700
Jun 05, 201950.2050.5349.1349.5149.51104,400
Jun 04, 201949.1951.0649.1950.0350.03132,000
Jun 03, 201948.6249.3748.1448.6948.69197,200
May 31, 201950.5050.8248.0648.6048.60177,200
May 30, 201951.3651.8150.5850.9750.9794,300
May 29, 201952.9653.0550.7851.1651.16113,600
May 28, 201952.9454.1252.5853.2253.22135,600
May 24, 201953.3553.9052.8152.9252.9265,500
May 23, 201953.2653.4552.8853.0853.08141,400
May 22, 201954.3554.4053.4553.6953.6973,800
May 21, 201954.2554.9354.0554.4554.4564,500
May 20, 201953.5154.4353.5154.0854.0895,400
May 17, 201954.2854.4553.7153.9153.91112,300
May 16, 201955.2755.5554.6054.7754.7782,200
May 15, 201955.1255.4854.2455.1055.10121,300
May 14, 201955.9156.3055.2555.5155.51119,600
May 13, 201956.5757.1354.9355.6855.68264,100
May 10, 201957.6557.7356.2657.3557.35145,300
May 09, 201958.0358.1057.0657.7557.7577,300
May 08, 201958.1558.9357.8958.3358.33277,800
May 07, 201959.7361.3057.8258.3258.32217,200
May 06, 201959.7560.6559.6360.1860.1870,900
May 03, 201960.0061.0159.3360.5960.59133,400
May 02, 201959.2859.8758.6759.6959.6975,700
May 01, 201959.7860.3759.3559.5359.53112,600
Apr 30, 201960.0861.1358.4159.8159.81237,400
Apr 29, 201960.5461.4859.9860.1160.1189,500
Apr 26, 201960.2260.7659.8160.5460.54101,200
Apr 25, 201959.8460.6759.1660.2760.27127,800
Apr 24, 201958.4260.3358.4260.1360.13145,200
Apr 23, 201958.3059.4457.4158.4258.42118,000
Apr 22, 201960.0161.4358.2158.4958.49111,600
Apr 18, 201960.4961.2460.0160.2260.22152,100
Apr 17, 201961.5461.6760.1560.7260.72119,700
Apr 16, 201962.6662.6660.8561.1261.12160,300
Apr 15, 201962.0463.2461.8362.6062.6099,600
Apr 12, 201964.7964.9061.6861.8961.89135,800
Apr 11, 201964.3264.9763.7164.6964.69189,800
Apr 10, 201958.6664.9857.8463.9763.97623,400
Apr 09, 201960.1960.5859.2759.6059.60196,200
Apr 08, 201961.5261.6659.6760.2060.20188,300
Apr 05, 201961.6862.1460.5961.7461.74151,000
Apr 04, 201960.3861.7760.2461.6861.68121,500
Apr 03, 201959.1060.6959.0660.5860.5870,800
Apr 02, 201959.1959.7958.5458.7758.77237,700
Apr 01, 201959.1559.9358.3459.3259.32110,500
Mar 29, 201959.6059.8558.6658.8858.88127,300
Mar 28, 201959.6060.1358.9659.3459.3497,000
Mar 27, 201959.4459.6158.3259.4759.4793,900
Mar 26, 201960.4761.5159.4159.7359.73175,900
Mar 25, 201958.9160.3658.1960.3160.31112,800
Mar 22, 201961.4761.4758.9158.9458.94177,600
Mar 21, 201961.8362.3361.4761.6061.60315,200
Mar 20, 201962.3062.5461.2661.9761.9782,800
Mar 19, 201963.0263.4461.7762.4762.47108,800
Mar 18, 201962.3562.8161.9662.6162.61149,600
Mar 15, 201961.8063.2661.4962.3462.34291,800
Mar 14, 201963.5063.9161.6861.8261.82111,500
Mar 13, 201963.3764.3363.2263.7363.73133,700
Mar 12, 201963.4563.7462.7463.1063.1080,500
Mar 11, 201961.9263.4861.8963.4863.4887,700
Mar 08, 201961.9462.0060.9061.7261.72115,400
Mar 07, 201962.5163.0161.7161.7761.7784,000
Mar 06, 201963.8164.1962.6662.6662.6677,100
Mar 05, 201963.5764.1063.3363.8063.8069,400
Mar 04, 201963.9664.4262.7563.4063.4092,700
Mar 01, 201965.0765.5463.7863.9063.9091,700
Feb 28, 201964.5865.3463.8064.6664.6681,600
Feb 27, 201963.8765.4363.5064.5864.5885,500
Feb 26, 201964.4864.8663.7563.9063.9086,500
Feb 25, 201963.7764.6863.2764.4864.48130,300
Feb 22, 201962.4063.5762.0663.5663.5674,400
Feb 21, 201963.2063.7061.9662.3862.3882,800
Feb 20, 201962.6563.6362.3263.4063.4067,600
Feb 19, 201962.2663.9762.2662.5562.55109,400
Feb 15, 201960.5962.6760.5962.6462.64131,300
Feb 14, 201960.2260.8259.5960.3360.3390,600
Feb 14, 20190.35 Dividend
Feb 13, 201960.1161.2160.1160.9060.55107,000
Feb 12, 201959.3260.3059.2560.0559.7084,300
Feb 11, 201959.3759.7958.6059.1058.76118,900
Feb 08, 201960.9461.5359.0459.2258.88296,000
Feb 07, 201961.2061.6760.7961.4661.1187,700
Feb 06, 201961.2061.9060.7761.3961.04119,100
Feb 05, 201961.2161.9960.9061.2460.89189,800
Feb 04, 201960.7562.0560.7461.3761.02201,900
Feb 01, 201961.5662.0060.0061.0060.65317,700
Jan 31, 201962.6163.1960.9461.2560.90295,800
Jan 30, 201963.0563.2462.1062.8062.44132,000
Jan 29, 201965.5765.8562.9863.0662.70223,700
Jan 28, 201965.2765.8964.6365.6165.23111,300
Jan 25, 201965.7166.9264.7665.0564.68132,600
Jan 24, 201966.2366.7564.9265.7165.33137,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...