Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.34	13.41	13.23	13.41	827	+0.09(+0.70%)
Apr 29, 2003	13.37	13.50	13.31	13.31	8,393	-0.26(-1.93%)
Apr 28, 2003	13.51	13.66	13.42	13.58	3,546	-0.04(-0.31%)
Apr 25, 2003	13.62	13.64	13.62	13.62	591	-0.01(-0.06%)
Apr 24, 2003	13.62	13.74	13.62	13.63	2,009	-0.01(-0.06%)
Apr 23, 2003	13.53	14.07	13.53	13.64	3,073	+0.06(+0.44%)
Apr 22, 2003	13.53	13.70	13.53	13.58	472	+0.19(+1.39%)
Apr 21, 2003	13.32	13.39	13.32	13.39	472	-0.08(-0.57%)
Apr 17, 2003	13.78	14.10	13.47	13.47	3,428	-0.14(-1.06%)
Apr 16, 2003	13.53	13.87	13.53	13.61	4,137	-0.17(-1.23%)
Apr 15, 2003	12.97	13.78	12.90	13.78	8,866	+0.81(+6.26%)
Apr 14, 2003	13.14	13.26	12.97	12.97	30,617	-0.19(-1.41%)
Apr 11, 2003	13.15	13.33	13.13	13.15	2,837	-0.28(-2.08%)
Apr 10, 2003	13.79	13.79	13.14	13.43	827	-0.12(-0.87%)
Apr 09, 2003	13.45	13.92	13.45	13.55	8,511	+0.11(+0.82%)
Apr 08, 2003	13.76	13.81	13.37	13.44	8,156	-0.17(-1.24%)
Apr 07, 2003	14.05	14.05	13.34	13.61	5,201	-0.43(-3.07%)
Apr 04, 2003	13.58	14.32	13.58	14.04	13,358	+0.73(+5.46%)
Apr 03, 2003	13.43	13.43	13.03	13.31	9,693	+0.35(+2.68%)
Apr 02, 2003	12.62	12.97	12.56	12.97	23,997	+0.17(+1.31%)
Apr 01, 2003	12.62	12.82	12.62	12.80	22,697	+0.20(+1.61%)
Mar 31, 2003	13.15	13.46	12.60	12.60	25,074	-0.05(-0.40%)
Mar 28, 2003	12.87	13.03	12.05	12.65	23,997	-0.27(-2.10%)
Mar 27, 2003	12.83	12.95	12.74	12.92	17,850	-0.19(-1.48%)
Mar 26, 2003	12.85	13.11	12.85	13.11	14,185	+0.29(+2.24%)
Mar 25, 2003	12.69	12.89	12.69	12.82	21,515	+0.05(+0.40%)
Mar 24, 2003	12.60	12.82	12.56	12.77	19,623	+0.08(+0.67%)
Mar 21, 2003	12.71	13.21	12.60	12.69	20,924	+0.08(+0.67%)
Mar 20, 2003	12.87	13.06	12.48	12.60	23,144	-0.30(-2.30%)
Mar 19, 2003	13.00	13.00	12.90	12.90	12,649	-0.10(-0.78%)
Mar 18, 2003	13.06	13.24	13.00	13.00	6,738	-0.23(-1.73%)
Mar 17, 2003	13.15	13.26	13.07	13.23	6,738	+0.06(+0.45%)
Mar 14, 2003	13.20	13.24	13.13	13.17	2,600	+0.04(+0.32%)
Mar 13, 2003	13.13	13.20	13.13	13.13	2,837	-0.03(-0.25%)
Mar 12, 2003	13.13	13.26	13.11	13.16	21,397	-0.15(-1.15%)
Mar 11, 2003	13.13	13.31	13.12	13.31	2,127	+0.00(+0.01%)
Mar 10, 2003	13.20	13.35	13.20	13.31	2,482	+0.08(+0.57%)
Mar 07, 2003	13.26	13.41	13.24	13.24	7,684	-0.06(-0.45%)
Mar 06, 2003	13.28	13.41	13.28	13.30	1,418	-0.11(-0.81%)
Mar 05, 2003	13.54	13.87	13.39	13.41	9,575	+0.17(+1.28%)
Mar 04, 2003	13.32	13.32	13.20	13.24	2,482	-0.08(-0.63%)
Mar 03, 2003	13.42	13.62	13.15	13.32	6,029	-0.10(-0.76%)
Feb 28, 2003	13.39	13.76	13.39	13.42	7,684	-0.03(-0.24%)
Feb 27, 2003	13.41	13.48	13.36	13.46	6,383	+0.13(+1.01%)
Feb 26, 2003	13.59	13.59	13.32	13.32	472	-0.22(-1.62%)
Feb 25, 2003	13.54	13.59	13.53	13.54	5,556	-0.07(-0.50%)
Feb 24, 2003	13.75	13.81	13.58	13.61	9,457	-0.39(-2.77%)
Feb 21, 2003	13.75	14.03	13.75	14.00	8,393	+0.30(+2.15%)
Feb 20, 2003	13.70	13.72	13.70	13.70	6,738	+0.00(+0.00%)
Feb 19, 2003	13.69	13.79	13.69	13.70	4,373	-0.04(-0.31%)
Feb 18, 2003	13.11	13.86	13.11	13.75	2,955	+0.67(+5.11%)
Feb 14, 2003	13.09	13.09	13.08	13.08	236	+0.10(+0.78%)
Feb 13, 2003	12.94	13.02	12.93	12.98	3,073	-0.02(-0.13%)
Feb 12, 2003	13.22	13.22	12.90	12.99	6,383	-0.10(-0.78%)
Feb 11, 2003	12.83	13.09	12.83	13.09	10,639	+0.14(+1.11%)
Feb 10, 2003	13.40	13.40	12.83	12.95	14,895	-0.25(-1.86%)
Feb 07, 2003	13.43	13.45	13.16	13.20	15,959	-0.36(-2.62%)
Feb 06, 2003	13.20	13.61	13.20	13.55	15,722	+0.10(+0.75%)
Feb 05, 2003	13.40	13.53	13.15	13.45	17,023	+0.12(+0.89%)
Feb 04, 2003	13.53	13.53	13.24	13.33	23,170	-0.20(-1.50%)
Feb 03, 2003	13.75	13.87	13.43	13.53	18,559	-0.22(-1.60%)
Jan 31, 2003	13.83	13.92	13.62	13.75	15,131	-0.09(-0.67%)
Jan 30, 2003	14.08	14.08	13.83	13.85	32,154	-0.24(-1.68%)
Jan 29, 2003	14.03	14.08	13.92	14.08	18,205	-0.30(-2.06%)
Jan 28, 2003	14.21	14.38	14.00	14.38	10,284	+0.01(+0.06%)
Jan 27, 2003	14.13	14.38	14.13	14.37	11,348	+0.16(+1.13%)
Jan 24, 2003	15.23	15.29	14.04	14.21	12,767	-0.80(-5.35%)
Jan 23, 2003	15.23	15.29	14.97	15.01	4,728	-0.17(-1.11%)
Jan 22, 2003	15.53	15.57	15.18	15.18	16,195	-0.29(-1.86%)
Jan 21, 2003	15.15	15.47	15.00	15.47	6,265	+0.23(+1.50%)
Jan 17, 2003	15.49	15.54	15.18	15.24	6,147	-0.15(-0.99%)
Jan 16, 2003	15.35	15.50	15.31	15.40	2,955	-0.02(-0.11%)
Jan 15, 2003	15.39	15.86	15.35	15.41	4,255	-0.14(-0.92%)
Jan 14, 2003	16.07	16.28	15.40	15.56	3,546	-0.08(-0.49%)
Jan 13, 2003	15.52	16.04	15.35	15.63	6,974	+0.11(+0.71%)
Jan 10, 2003	16.07	16.07	15.52	15.52	19,151	-0.31(-1.98%)
Jan 09, 2003	15.67	15.99	15.55	15.84	7,447	+0.30(+1.91%)
Jan 08, 2003	15.26	15.73	15.26	15.54	15,368	+0.03(+0.22%)
Jan 07, 2003	16.24	16.24	15.34	15.51	24,116	-0.36(-2.24%)
Jan 06, 2003	18.33	18.41	15.78	15.86	51,305	-2.50(-13.59%)
Jan 03, 2003	19.53	19.53	18.34	18.36	3,546	-0.57(-3.00%)
Jan 02, 2003	20.32	20.32	18.44	18.92	31,918	-0.46(-2.36%)
Dec 31, 2002	17.78	21.31	17.78	19.38	44,803	+1.06(+5.77%)
Dec 30, 2002	17.93	18.32	17.76	18.32	9,575	+0.39(+2.17%)
Dec 27, 2002	17.95	18.36	17.93	17.93	2,718	+0.16(+0.90%)
Dec 26, 2002	17.68	18.76	17.68	17.77	1,418	-0.52(-2.82%)
Dec 24, 2002	18.20	18.29	18.20	18.29	472	-0.05(-0.28%)
Dec 23, 2002	17.76	18.34	17.55	18.34	20,333	+0.17(+0.93%)
Dec 20, 2002	17.54	18.18	17.54	18.17	7,329	+0.36(+1.99%)
Dec 19, 2002	17.79	17.81	17.55	17.81	18,559	+0.26(+1.49%)
Dec 18, 2002	17.78	17.78	17.55	17.55	12,767	-0.13(-0.72%)
Dec 17, 2002	17.76	17.92	17.68	17.68	21,160	-0.28(-1.55%)
Dec 16, 2002	17.90	17.96	17.50	17.96	8,984	+0.07(+0.38%)
Dec 13, 2002	18.44	18.61	17.89	17.89	14,185	-0.68(-3.64%)
Dec 12, 2002	19.38	19.38	18.48	18.57	51,069	-0.84(-4.31%)
Dec 11, 2002	19.40	19.61	19.08	19.40	2,955	-0.25(-1.30%)
Dec 10, 2002	19.71	20.50	19.34	19.66	4,610	-0.30(-1.53%)
Dec 09, 2002	20.27	20.27	19.96	19.96	16,077	-0.32(-1.58%)
Dec 06, 2002	20.13	20.41	20.13	20.28	1,536	+0.11(+0.55%)
Dec 05, 2002	20.17	20.37	20.17	20.17	11,939	+0.04(+0.21%)
Dec 04, 2002	20.30	20.44	19.88	20.13	33,455	-0.28(-1.37%)
Dec 03, 2002	20.09	20.41	20.09	20.41	1,063	-0.07(-0.33%)
Dec 02, 2002	20.96	20.96	20.09	20.48	3,191	+0.17(+0.83%)
Nov 29, 2002	20.44	21.57	20.31	20.31	5,083	-0.13(-0.62%)
Nov 27, 2002	20.12	20.67	19.75	20.44	7,211	+0.30(+1.51%)
Nov 26, 2002	20.28	20.28	20.13	20.13	2,955	-0.68(-3.25%)
Nov 25, 2002	21.15	21.16	20.81	20.81	7,684	-0.28(-1.32%)
Nov 22, 2002	21.05	21.09	21.05	21.09	3,546	+0.19(+0.93%)
Nov 21, 2002	21.15	21.15	20.82	20.89	5,674	-0.18(-0.84%)
Nov 20, 2002	21.01	21.14	20.74	21.07	7,565	+0.56(+2.72%)
Nov 19, 2002	20.94	20.94	20.39	20.51	6,501	+0.11(+0.54%)
Nov 18, 2002	21.13	21.13	20.30	20.40	10,166	-0.26(-1.27%)
Nov 15, 2002	20.78	21.11	20.01	20.67	6,974	-0.26(-1.25%)
Nov 14, 2002	20.82	20.94	20.14	20.93	4,492	+0.12(+0.57%)
Nov 13, 2002	20.98	20.98	20.76	20.81	3,428	-0.09(-0.45%)
Nov 12, 2002	20.89	21.10	20.83	20.90	1,418	+0.15(+0.73%)
Nov 11, 2002	20.78	21.10	20.75	20.75	827	-0.30(-1.44%)
Nov 08, 2002	21.15	21.15	20.73	21.05	4,610	+0.17(+0.81%)
Nov 07, 2002	20.72	21.13	20.61	20.88	14,777	-0.31(-1.48%)
Nov 06, 2002	21.09	21.36	21.09	21.20	3,073	+0.31(+1.50%)
Nov 05, 2002	21.06	21.15	19.63	20.89	23,761	-0.18(-0.84%)
Nov 04, 2002	22.21	22.21	20.60	21.06	39,129	-1.69(-7.43%)
Nov 01, 2002	22.32	23.39	22.17	22.75	13,003	+0.47(+2.09%)
Oct 31, 2002	22.25	22.29	21.91	22.29	2,600	+0.01(+0.04%)
Oct 30, 2002	22.12	22.30	21.99	22.28	1,205,805	-0.14(-0.60%)
Oct 29, 2002	22.84	22.88	22.23	22.42	11,673	-0.56(-2.43%)
Oct 28, 2002	23.10	23.10	22.84	22.97	9,339	-0.12(-0.51%)
Oct 25, 2002	20.84	23.35	20.84	23.09	31,445	+2.03(+9.64%)
Oct 24, 2002	21.01	21.01	21.01	21.06	4,137	+0.15(+0.73%)
Oct 23, 2002	20.31	20.92	19.80	20.91	8,264	+0.35(+1.69%)
Oct 22, 2002	20.31	21.15	20.31	20.56	16,786	+0.26(+1.29%)
Oct 21, 2002	19.53	20.30	19.53	20.30	4,373	-0.30(-1.44%)
Oct 18, 2002	20.22	20.60	19.48	20.60	2,364	+0.14(+0.70%)
Oct 17, 2002	16.96	20.75	16.92	20.45	30,978	+3.54(+20.90%)
Oct 16, 2002	15.79	16.96	15.65	16.92	12,294	+1.44(+9.29%)
Oct 15, 2002	14.83	15.48	14.81	15.48	9,811	+0.72(+4.87%)
Oct 14, 2002	14.69	14.76	14.38	14.76	8,984	-0.01(-0.06%)
Oct 11, 2002	14.42	14.80	14.42	14.77	30,263	+0.14(+0.98%)
Oct 10, 2002	15.06	15.48	13.96	14.63	49,057	-0.42(-2.81%)
Oct 09, 2002	15.52	15.59	15.01	15.05	19,151	-0.81(-5.12%)
Oct 08, 2002	16.07	16.83	15.86	15.86	34,991	-0.13(-0.80%)
Oct 07, 2002	16.25	16.60	15.99	15.99	2,009	-0.30(-1.81%)
Oct 04, 2002	16.45	16.50	16.26	16.28	2,364	+0.08(+0.47%)
Oct 03, 2002	16.54	16.54	16.20	16.21	13,949	-0.20(-1.24%)
Oct 02, 2002	16.40	16.41	16.17	16.41	4,137	-0.16(-0.97%)
Oct 01, 2002	17.13	17.13	16.07	16.57	13,003	-0.35(-2.05%)
Sep 30, 2002	16.88	17.31	16.83	16.92	3,664	-0.13(-0.74%)
Sep 27, 2002	17.81	17.81	17.05	17.05	3,310	-0.63(-3.59%)
Sep 26, 2002	17.30	17.89	17.30	17.68	12,649	+0.63(+3.72%)
Sep 25, 2002	18.43	18.43	16.92	17.05	42,794	-1.41(-7.62%)
Sep 24, 2002	19.41	19.41	18.45	18.45	9,575	-0.42(-2.24%)
Sep 23, 2002	19.37	19.54	18.61	18.87	29,554	-0.69(-3.50%)
Sep 20, 2002	20.59	20.67	19.37	19.56	16,313	+0.39(+2.03%)
Sep 19, 2002	19.58	19.88	19.17	19.17	20,214	-1.00(-4.95%)
Sep 18, 2002	20.22	20.22	19.67	20.17	3,191	-0.14(-0.67%)
Sep 17, 2002	20.39	20.39	20.24	20.30	4,255	-0.13(-0.62%)
Sep 16, 2002	20.30	20.56	20.22	20.43	9,457	-0.10(-0.49%)
Sep 13, 2002	20.30	20.53	20.30	20.53	1,655	+0.03(+0.17%)
Sep 12, 2002	20.36	20.50	20.30	20.50	2,718	+0.14(+0.66%)
Sep 11, 2002	20.24	20.36	20.23	20.36	6,856	+0.10(+0.50%)
Sep 10, 2002	19.55	20.28	19.55	20.26	11,939	+0.72(+3.68%)
Sep 09, 2002	20.01	20.09	19.54	19.54	24,470	-0.18(-0.90%)
Sep 06, 2002	21.02	21.43	19.54	19.72	39,719	-1.59(-7.46%)
Sep 05, 2002	21.08	22.48	20.85	21.31	16,550	+0.41(+1.98%)
Sep 04, 2002	20.98	20.98	19.75	20.89	10,284	-0.04(-0.20%)
Sep 03, 2002	21.77	21.88	20.31	20.94	21,042	-0.85(-3.88%)
Aug 30, 2002	21.96	22.41	21.49	21.78	22,626	-0.29(-1.30%)
Aug 29, 2002	23.35	23.47	21.87	22.07	24,825	-1.32(-5.64%)
Aug 28, 2002	24.13	24.13	23.39	23.39	21,869	-0.52(-2.19%)
Aug 27, 2002	25.11	25.12	23.91	23.91	5,910	-0.83(-3.35%)
Aug 26, 2002	24.84	24.88	24.40	24.74	3,310	-0.04(-0.17%)
Aug 23, 2002	25.25	25.25	24.79	24.79	4,019	-0.50(-1.97%)
Aug 22, 2002	25.38	25.38	24.99	25.28	1,891	+0.12(+0.47%)
Aug 21, 2002	24.82	25.40	24.73	25.17	2,482	+0.34(+1.36%)
Aug 20, 2002	25.71	25.71	24.83	24.83	13,462	-0.84(-3.26%)
Aug 16, 2002	25.66	25.67	25.66	25.66	5,201	-0.04(-0.16%)
Aug 15, 2002	25.64	25.80	25.47	25.71	11,348	+0.08(+0.30%)
Aug 14, 2002	25.98	26.22	25.59	25.63	6,147	-0.38(-1.46%)
Aug 13, 2002	27.02	27.07	26.01	26.01	4,137	-1.18(-4.32%)
Aug 12, 2002	27.48	27.49	27.19	27.19	2,009	-1.37(-4.80%)
Aug 07, 2002	28.55	28.97	28.55	28.56	1,834	-0.37(-1.28%)
Aug 06, 2002	28.34	28.96	27.91	28.93	8,275	+0.59(+2.09%)
Aug 05, 2002	28.05	28.34	27.75	28.34	6,253	+0.21(+0.75%)
Aug 02, 2002	28.49	28.49	28.13	28.13	3,741	-0.27(-0.95%)
Aug 01, 2002	29.01	29.01	28.40	28.40	4,255	-0.62(-2.13%)
Jul 31, 2002	28.90	29.10	28.52	29.01	15,604	+0.12(+0.41%)
Jul 30, 2002	29.98	30.19	28.90	28.90	18,323	-1.05(-3.50%)
Jul 29, 2002	26.65	29.95	26.65	29.95	11,939	+3.30(+12.38%)
Jul 26, 2002	25.83	26.65	25.83	26.65	5,319	+0.51(+1.94%)
Jul 25, 2002	25.04	26.29	24.87	26.14	22,224	+1.82(+7.48%)
Jul 24, 2002	24.40	24.53	23.90	24.32	24,588	+0.25(+1.05%)
Jul 23, 2002	24.53	24.53	24.07	24.07	5,556	-0.34(-1.39%)
Jul 22, 2002	24.79	24.97	24.33	24.40	30,026	-0.61(-2.44%)
Jul 19, 2002	26.18	26.21	24.95	25.01	7,802	-2.22(-8.14%)
Jul 17, 2002	27.37	28.08	27.23	27.23	1,536	-0.18(-0.65%)
Jul 12, 2002	28.96	28.96	27.41	27.41	7,920	-0.41(-1.46%)
Jul 11, 2002	28.75	28.75	27.81	27.81	6,738	-0.74(-2.58%)
Jul 10, 2002	31.09	31.09	28.51	28.55	37,592	-2.54(-8.16%)
Jul 09, 2002	31.13	31.13	31.09	31.09	10,284	-0.04(-0.14%)
Jul 08, 2002	31.16	31.16	31.13	31.13	8,511	-0.03(-0.08%)
Jul 05, 2002	30.97	31.34	30.97	31.16	3,901	+0.11(+0.36%)
Jul 04, 2002	31.30	31.59	31.04	31.04	3,191	+0.00(+0.00%)
Jul 03, 2002	31.30	31.59	31.04	31.04	3,191	-0.17(-0.54%)
Jul 02, 2002	32.36	32.36	31.21	31.21	3,073	-1.00(-3.10%)
Jul 01, 2002	32.49	32.57	31.37	32.21	20,806	-0.40(-1.22%)
Jun 28, 2002	32.69	32.90	31.37	32.61	49,532	+0.38(+1.18%)
Jun 27, 2002	34.39	34.60	31.51	32.23	26,007	-1.85(-5.44%)
Jun 26, 2002	34.09	34.09	34.07	34.08	3,310	-0.01(-0.02%)
Jun 25, 2002	34.05	34.68	34.05	34.09	3,546	+0.21(+0.62%)
Jun 21, 2002	33.41	33.92	33.40	33.88	7,802	+0.40(+1.19%)
Jun 20, 2002	33.51	33.77	33.48	33.48	1,418	+0.12(+0.35%)
Jun 19, 2002	33.95	34.05	33.21	33.36	2,718	-0.52(-1.52%)
Jun 18, 2002	33.21	34.05	33.21	33.88	1,773	-0.17(-0.50%)
Jun 17, 2002	33.28	34.05	33.28	34.05	28,962	+1.62(+4.98%)
Jun 14, 2002	32.52	32.78	32.36	32.43	11,112	-0.50(-1.52%)
Jun 12, 2002	32.94	33.87	32.89	32.93	8,629	+0.00(+0.00%)
Jun 11, 2002	32.66	33.27	32.66	32.93	3,782	+0.09(+0.28%)
Jun 10, 2002	32.87	33.79	32.84	32.84	8,156	-0.08(-0.23%)
Jun 07, 2002	33.13	33.13	32.58	32.91	2,246	-0.55(-1.64%)
Jun 06, 2002	33.89	33.89	33.00	33.46	7,447	-0.79(-2.30%)
Jun 05, 2002	33.57	34.26	33.17	34.25	9,693	+0.47(+1.40%)
May 31, 2002	34.23	34.23	33.78	33.78	2,127	-0.67(-1.94%)
May 28, 2002	33.83	34.61	32.82	34.45	32,745	+0.78(+2.31%)
May 27, 2002	32.98	33.79	32.00	33.67	10,166	+0.00(+0.00%)
May 24, 2002	32.98	33.79	32.00	33.67	10,166	+0.25(+0.76%)
May 23, 2002	32.40	33.41	31.76	33.41	21,869	+0.93(+2.86%)
May 22, 2002	32.57	33.41	32.03	32.48	17,968	-0.48(-1.46%)
May 21, 2002	33.84	33.84	32.97	32.97	5,201	-0.95(-2.79%)
May 20, 2002	34.04	34.72	33.84	33.91	3,782	-0.56(-1.62%)
May 17, 2002	34.17	34.68	33.84	34.47	13,713	+0.53(+1.57%)
May 16, 2002	34.89	34.89	33.67	33.94	5,674	-0.96(-2.74%)
May 15, 2002	32.99	35.46	32.60	34.89	7,329	+2.32(+7.12%)
May 14, 2002	32.40	32.99	32.40	32.58	2,718	+0.18(+0.55%)
May 13, 2002	33.62	33.62	32.40	32.40	3,901	-0.19(-0.57%)
May 10, 2002	32.57	32.74	32.53	32.58	2,246	+0.02(+0.05%)
May 09, 2002	32.80	33.60	32.57	32.57	5,437	-0.72(-2.16%)
May 08, 2002	32.99	33.58	32.99	33.29	3,901	+0.32(+0.98%)
May 07, 2002	33.21	33.41	31.72	32.97	15,840	-1.00(-2.94%)
May 06, 2002	34.05	35.07	33.84	33.96	5,437	-0.30(-0.86%)
May 03, 2002	35.29	36.34	34.26	34.26	12,058	-1.27(-3.57%)
May 02, 2002	33.43	36.61	33.20	35.53	15,486	+1.06(+3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Pricesmart Inc (NQ: PSMT )

Historical Prices

Popular Pages