PriceSmart (PSMT)

67.52 -1.47  -2.13%  May 31, 4:50PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PriceSmart Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 70.58 71.24 68.67 68.99 371183
May 29, 2012 70.73 71.01 69.45 70.94 176312
May 25, 2012 69.59 70.78 69.13 69.97 185283
May 24, 2012 69.81 70.40 69.01 69.52 352339
May 23, 2012 69.99 71.08 68.65 69.36 385587
May 22, 2012 71.57 72.06 70.34 71.02 214701
May 21, 2012 69.88 71.59 69.27 71.47 269142
May 18, 2012 71.12 71.99 69.39 69.95 327184
May 17, 2012 74.28 74.65 71.00 71.13 313999
May 16, 2012 74.82 75.78 73.27 74.05 289736
May 15, 2012 75.33 76.59 74.39 74.79 243979
May 14, 2012 76.69 77.05 75.19 75.37 265343
May 11, 2012 77.00 79.06 76.26 77.46 141984
May 10, 2012 77.85 78.55 76.17 77.54 180134
May 9, 2012 75.17 77.80 74.78 77.09 322835
May 8, 2012 75.47 76.87 74.05 75.70 490178
May 7, 2012 80.43 80.55 76.00 76.51 712624
May 4, 2012 82.97 84.32 81.31 81.46 268758
May 3, 2012 83.84 83.95 82.09 83.35 254236
May 2, 2012 80.62 83.76 80.49 83.38 240367
May 1, 2012 82.55 83.15 81.22 81.48 381394
April 30, 2012 83.44 83.75 82.21 82.54 343728
April 27, 2012 79.88 83.84 79.48 83.12 317086
April 26, 2012 79.73 79.77 77.72 79.40 180303
April 25, 2012 78.77 79.97 78.55 78.82 256460
April 24, 2012 81.33 81.36 77.08 77.71 471141
April 23, 2012 79.44 81.30 78.47 81.21 473457
April 20, 2012 79.01 80.63 78.31 79.97 294481
April 19, 2012 79.12 79.75 77.34 78.16 366100
April 18, 2012 78.35 79.39 77.78 79.25 287853
April 17, 2012 76.04 78.94 75.94 78.01 349455
April 16, 2012 77.33 77.52 74.17 75.38 236516
April 13, 2012 77.94 77.94 76.41 76.68 269045
April 12, 2012 75.64 78.38 75.53 78.00 367119
April 11, 2012 75.70 76.50 74.78 75.23 277330
April 10, 2012 75.04 76.32 73.50 75.15 347307
April 9, 2012 73.54 75.94 73.51 75.32 348625
April 5, 2012 70.50 75.62 69.57 74.56 845887
April 4, 2012 71.43 71.88 70.00 71.08 290190
April 3, 2012 73.78 74.46 72.00 72.28 316651
April 2, 2012 72.95 74.05 72.95 73.63 213392
March 30, 2012 72.47 73.25 71.78 72.81 170902
March 29, 2012 71.43 72.22 70.89 71.80 200142
March 28, 2012 72.75 73.67 71.50 71.80 308846
March 27, 2012 71.82 73.08 71.82 72.61 243301
March 26, 2012 70.48 72.28 70.27 71.99 210104
March 23, 2012 70.01 70.40 68.73 70.25 178196
March 22, 2012 69.06 70.17 68.31 70.06 138394
March 21, 2012 68.78 68.78 68.78 68.78 0.00
March 20, 2012 68.04 69.43 67.43 68.78 198771
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PSMT News

$PSMT 200 Day SMA Cross - Price crossed below 200 day SMA (69.1899). Confirmed by volume.
about 7 hours ago by TradeIdeasQuant
The Better Buy In Warehouse Clubs
May 30, 4:00PM Fool
Would love to see $PSMT base out here at $70 and continue back up. Saw the president of Colombia ring the opening bell at the NYSE today btw
about 6 days ago by bradloncar
long ideas $el $wwww $mlnx $fast $expe $swi $crus $psmt
about 9 days ago by RayGilliam
Really a bummer to see $PSMT taken back below $70 with this market.
about 13 days ago by bradloncar
$PSMT Insider Sale: $1.2M of stock sold by Laparte Jose Luis on May 14, 2012 http://stks.co/3rKz
about 15 days ago by MarketBrief
I imagine the U.S. - Colombia free trade agreement should be incrementally positive for $PSMT.
about 16 days ago by bradloncar
Call me crazy, but 8.6% same store sales does not seem that bad to me. I really think that was an overreaction for $PSMT.
about 24 days ago by bradloncar
@andysingal @McRich I bought $psmt... Sizable position.
about 24 days ago by EthanJestal
$PSMT Their sales Q to Q has been lackluster, at 80 is way over value.
about 24 days ago by ThanhVII
Long $psmt at 80
about 24 days ago by EthanJestal
PriceSmart (PSMT) Comps Up 8.6% in April
May 07, 8:04AM Street Insider
PriceSmart Announces April Sales
May 07, 8:00AM Marketwire
$PSMT New 52 Week High - Crossed daily highs resistance.
about 27 days ago by TradeIdeasQuant
As those $COST April numbers show, the U.S. is still a little weak. Why not pay up a little for $PSMT...its' where the growth is.
about 28 days ago by bradloncar
$PSMT New 52 Week High - Crossed daily highs resistance.
about 28 days ago by TradeIdeasQuant
$PSMT http://stks.co/3dZX $SAM trending up gain after sideways move
about 29 days ago by mightythor
Will be interesting to see what effect, if any, the $WMT news is going to have on Sam's growth in LatAm. I still think this benefits $PSMT.
about 33 days ago by bradloncar
If you are impressed with the $COST program, you might want to take a look at $PSMT too.
about 35 days ago by bradloncar
Is Costco a Good Value?
Apr 25, 11:08AM
Since March $PSMT has gone on a 1 way elevator straight up.
about 38 days ago by EPS_MomentuM
$PSMT New 52 Week High - Crossed daily highs resistance.
about 38 days ago by TradeIdeasQuant
$PSMT showing nice relative strength today. Maybe $WMT's pain in LatAm is $PSMT's gain? Probably not, but nice to see it trade green.
about 38 days ago by bradloncar
$PSMT looks "exhausted" and will likely see a correction in the coming days. http://chart.ly/ewbpk6t
about 39 days ago by BenCBanks
Would absolutely love to see $PSMT cross $80. Stock is on a roll now that the market understands the colombia costs.
about 41 days ago by bradloncar
$PSMT New 52 Week High - Crossed daily highs resistance.
about 41 days ago by TradeIdeasQuant
$PSMT New 52 Week High - Crossed daily highs resistance.
about 42 days ago by TradeIdeasQuant
Grocery store clearing all-time highs. Missed earnings past 2Qs. Just started expanding in S.Am $PSMT http://chart.ly/fnbuam3
about 43 days ago by ivanhoff
$PSMT New 52 Week High - Crossed daily highs resistance.
about 43 days ago by TradeIdeasQuant
Services Sector Wrap
Apr 17, 4:56PM
[$$] Research Reports
Apr 14, 5:11AM
PRICESMART INC Financials
Apr 10, 1:04PM
PriceSmart Misses Where It Counts
Apr 09, 11:50AM Fool
PriceSmart Announces March Sales
Apr 06, 8:00AM Marketwire
Pricesmart, Inc. (PSMT) Misses Q4 EPS by 2c
Apr 04, 4:02PM Street Insider
Is PriceSmart a Buffett Stock?
Mar 09, 10:51AM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
PSMT 67.52 -1.47 -2.13% 2.063B
PSL 31.59 -0.25 -0.78%
PSJ 25.40 -0.22 -0.86%
PSID 0.1252 -0.00 -0.71%
PSI 14.34 -0.20 -1.38%
PSEM 7.85 +0.05 +0.64% 188.06M
PSEC 10.76 -0.01 -0.09% 1.312B
PSE 25.66 -0.21 -0.81% 923.82M
PSDV 2.04 -0.01 -0.49% 42.43M
PSB 65.75 -0.26 -0.39% 1.593B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close