|
 PetSmart - [Ticker: PETM] |     | | Last Trade | 83.00 | Last Trade Time | 2015-03-11 - 20:00:00 | | Variation | 0.00 (0.00%) | Open | 83.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PETM quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,339,500 | 5.87 | 6.00 | 5.38 | 5.84 | 00:00:00 | | 2000-01-04 | 1,132,500 | 5.75 | 5.75 | 5.44 | 5.53 | 00:00:00 | | 2000-01-05 | 1,057,600 | 5.50 | 5.62 | 5.03 | 5.50 | 00:00:00 | | 2000-01-06 | 665,000 | 5.38 | 5.47 | 5.19 | 5.38 | 00:00:00 | | 2000-01-07 | 1,157,600 | 5.31 | 5.44 | 5.25 | 5.38 | 00:00:00 | | 2000-01-10 | 1,279,300 | 5.50 | 5.50 | 5.25 | 5.38 | 00:00:00 | | 2000-01-11 | 764,700 | 5.31 | 5.38 | 5.25 | 5.28 | 00:00:00 | | 2000-01-12 | 663,900 | 5.34 | 5.34 | 5.19 | 5.19 | 00:00:00 | | 2000-01-13 | 998,200 | 5.28 | 5.50 | 5.22 | 5.31 | 00:00:00 | | 2000-01-14 | 950,900 | 5.25 | 5.50 | 5.25 | 5.28 | 00:00:00 | | 2000-01-18 | 438,200 | 5.28 | 5.38 | 5.19 | 5.25 | 00:00:00 | | 2000-01-19 | 836,500 | 5.27 | 5.31 | 5.00 | 5.00 | 00:00:00 | | 2000-01-20 | 925,000 | 5.12 | 5.12 | 4.81 | 4.84 | 00:00:00 | | 2000-01-21 | 622,200 | 4.78 | 4.97 | 4.75 | 4.94 | 00:00:00 | | 2000-01-24 | 766,800 | 5.00 | 5.00 | 4.75 | 4.94 | 00:00:00 | | 2000-01-25 | 573,900 | 4.91 | 4.94 | 4.63 | 4.81 | 00:00:00 | | 2000-01-26 | 620,000 | 4.88 | 4.94 | 4.50 | 4.59 | 00:00:00 | | 2000-01-27 | 714,700 | 4.56 | 4.88 | 4.56 | 4.56 | 00:00:00 | | 2000-01-28 | 422,400 | 4.63 | 4.75 | 4.50 | 4.53 | 00:00:00 | | 2000-01-31 | 1,152,100 | 4.53 | 4.56 | 3.94 | 4.25 | 00:00:00 | | 2000-02-01 | 1,225,800 | 4.25 | 4.28 | 3.94 | 4.19 | 00:00:00 | | 2000-02-02 | 837,300 | 4.12 | 4.50 | 4.03 | 4.25 | 00:00:00 | | 2000-02-03 | 541,700 | 4.25 | 4.56 | 4.16 | 4.37 | 00:00:00 | | 2000-02-04 | 1,658,900 | 4.81 | 5.03 | 4.56 | 4.56 | 00:00:00 | | 2000-02-07 | 1,459,000 | 5.25 | 5.25 | 4.75 | 4.75 | 00:00:00 | | 2000-02-08 | 472,900 | 5.06 | 5.16 | 4.88 | 4.88 | 00:00:00 | | 2000-02-09 | 631,300 | 4.81 | 4.88 | 4.50 | 4.53 | 00:00:00 | | 2000-02-10 | 604,500 | 4.53 | 4.56 | 4.28 | 4.50 | 00:00:00 | | 2000-02-11 | 904,200 | 4.44 | 4.56 | 4.06 | 4.19 | 00:00:00 | | 2000-02-14 | 1,020,800 | 4.31 | 4.37 | 4.00 | 4.06 | 00:00:00 | | 2000-02-15 | 1,533,800 | 4.12 | 4.12 | 3.94 | 4.00 | 00:00:00 | | 2000-02-16 | 1,003,100 | 3.97 | 4.03 | 3.75 | 3.78 | 00:00:00 | | 2000-02-17 | 1,357,200 | 3.81 | 4.00 | 3.72 | 3.75 | 00:00:00 | | 2000-02-18 | 2,187,200 | 3.78 | 3.88 | 3.69 | 3.72 | 00:00:00 | | 2000-02-22 | 1,592,200 | 3.78 | 3.88 | 3.50 | 3.62 | 00:00:00 | | 2000-02-23 | 21,485 | 3.56 | 3.56 | 3.34 | 3.44 | 00:00:00 | | 2000-02-24 | 1,633,200 | 3.44 | 3.47 | 3.09 | 3.13 | 00:00:00 | | 2000-02-25 | 3,265,900 | 3.28 | 3.38 | 3.13 | 3.19 | 00:00:00 | | 2000-02-28 | 1,321,900 | 3.34 | 3.50 | 3.25 | 3.38 | 00:00:00 | | 2000-02-29 | 1,622,800 | 3.50 | 3.53 | 3.19 | 3.31 | 00:00:00 | | 2000-03-01 | 1,179,500 | 3.44 | 3.50 | 3.25 | 3.38 | 00:00:00 | | 2000-03-02 | 1,458,300 | 3.41 | 3.47 | 3.34 | 3.44 | 00:00:00 | | 2000-03-03 | 1,560,700 | 3.53 | 3.56 | 3.08 | 3.31 | 00:00:00 | | 2000-03-06 | 2,042,400 | 3.34 | 3.38 | 3.00 | 3.13 | 00:00:00 | | 2000-03-07 | 1,560,300 | 3.19 | 3.25 | 3.06 | 3.09 | 00:00:00 | | 2000-03-08 | 1,029,700 | 3.25 | 3.44 | 3.00 | 3.28 | 00:00:00 | | 2000-03-09 | 830,100 | 3.31 | 3.50 | 3.25 | 3.47 | 00:00:00 | | 2000-03-10 | 632,800 | 3.47 | 3.47 | 3.25 | 3.28 | 00:00:00 | | 2000-03-13 | 394,800 | 3.25 | 3.28 | 3.22 | 3.22 | 00:00:00 | | 2000-03-14 | 1,187,300 | 3.28 | 3.41 | 3.25 | 3.38 | 00:00:00 | | 2000-03-15 | 556,800 | 3.34 | 3.41 | 3.19 | 3.19 | 00:00:00 | | 2000-03-16 | 1,094,100 | 3.22 | 3.41 | 3.19 | 3.41 | 00:00:00 | | 2000-03-17 | 1,109,400 | 3.25 | 3.50 | 3.19 | 3.41 | 00:00:00 | | 2000-03-20 | 674,700 | 3.41 | 3.41 | 3.25 | 3.25 | 00:00:00 | | 2000-03-21 | 911,800 | 3.25 | 3.31 | 3.19 | 3.27 | 00:00:00 | | 2000-03-22 | 723,900 | 3.25 | 3.28 | 3.13 | 3.25 | 00:00:00 | | 2000-03-23 | 522,000 | 3.25 | 3.25 | 3.16 | 3.22 | 00:00:00 | | 2000-03-24 | 945,200 | 3.16 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2000-03-27 | 699,300 | 3.19 | 3.25 | 3.09 | 3.13 | 00:00:00 | | 2000-03-28 | 1,728,700 | 3.13 | 3.16 | 3.06 | 3.06 | 00:00:00 | | 2000-03-29 | 1,324,200 | 3.06 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2000-03-30 | 1,905,800 | 3.09 | 3.13 | 3.00 | 3.03 | 00:00:00 | | 2000-03-31 | 788,300 | 3.03 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2000-04-03 | 2,001,700 | 3.03 | 3.06 | 2.94 | 2.97 | 00:00:00 | | 2000-04-04 | 4,169,800 | 2.97 | 3.00 | 2.81 | 2.87 | 00:00:00 | | 2000-04-05 | 1,143,200 | 2.94 | 2.94 | 2.78 | 2.94 | 00:00:00 | | 2000-04-06 | 1,856,300 | 3.06 | 3.19 | 2.97 | 3.00 | 00:00:00 | | 2000-04-07 | 1,846,700 | 3.06 | 3.22 | 3.00 | 3.19 | 00:00:00 | | 2000-04-10 | 981,000 | 3.25 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2000-04-11 | 794,200 | 3.16 | 3.19 | 3.00 | 3.00 | 00:00:00 | | 2000-04-12 | 577,000 | 3.06 | 3.09 | 2.94 | 2.94 | 00:00:00 | | 2000-04-13 | 897,500 | 3.00 | 3.00 | 2.84 | 2.87 | 00:00:00 | | 2000-04-14 | 1,230,300 | 2.87 | 2.94 | 2.69 | 2.75 | 00:00:00 | | 2000-04-17 | 1,469,000 | 2.72 | 2.84 | 2.62 | 2.75 | 00:00:00 | | 2000-04-18 | 735,700 | 2.84 | 2.84 | 2.69 | 2.81 | 00:00:00 | | 2000-04-19 | 1,222,400 | 2.87 | 2.87 | 2.72 | 2.78 | 00:00:00 | | 2000-04-20 | 370,800 | 2.80 | 2.87 | 2.75 | 2.81 | 00:00:00 | | 2000-04-24 | 370,600 | 2.86 | 3.00 | 2.69 | 2.78 | 00:00:00 | | 2000-04-25 | 558,000 | 2.87 | 3.00 | 2.78 | 2.94 | 00:00:00 | | 2000-04-26 | 487,300 | 2.95 | 3.03 | 2.94 | 2.97 | 00:00:00 | | 2000-04-27 | 801,900 | 2.98 | 3.25 | 2.94 | 3.16 | 00:00:00 | | 2000-04-28 | 1,332,500 | 3.19 | 3.44 | 3.13 | 3.25 | 00:00:00 | | 2000-05-01 | 1,012,300 | 3.38 | 3.53 | 3.31 | 3.38 | 00:00:00 | | 2000-05-02 | 250,500 | 3.38 | 3.44 | 3.13 | 3.13 | 00:00:00 | | 2000-05-03 | 157,800 | 3.19 | 3.20 | 3.03 | 3.06 | 00:00:00 | | 2000-05-04 | 226,800 | 3.09 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2000-05-05 | 296,700 | 3.00 | 3.06 | 2.87 | 3.03 | 00:00:00 | | 2000-05-08 | 275,300 | 3.00 | 3.06 | 2.87 | 2.87 | 00:00:00 | | 2000-05-09 | 4,381,600 | 2.94 | 3.00 | 2.38 | 2.44 | 00:00:00 | | 2000-05-10 | 1,794,300 | 2.56 | 2.62 | 2.31 | 2.44 | 00:00:00 | | 2000-05-11 | 1,276,600 | 2.50 | 2.59 | 2.33 | 2.41 | 00:00:00 | | 2000-05-12 | 1,498,200 | 2.53 | 2.56 | 2.25 | 2.38 | 00:00:00 | | 2000-05-15 | 1,670,200 | 2.44 | 2.59 | 2.42 | 2.56 | 00:00:00 | | 2000-05-16 | 1,370,000 | 2.50 | 2.87 | 2.44 | 2.69 | 00:00:00 | | 2000-05-17 | 565,300 | 2.69 | 2.87 | 2.62 | 2.87 | 00:00:00 | | 2000-05-18 | 1,817,900 | 3.19 | 3.50 | 3.00 | 3.13 | 00:00:00 | | 2000-05-19 | 1,309,500 | 3.19 | 3.19 | 2.94 | 3.00 | 00:00:00 | | 2000-05-22 | 480,700 | 3.06 | 3.06 | 2.81 | 3.00 | 00:00:00 | | 2000-05-23 | 370,800 | 2.87 | 3.00 | 2.78 | 2.84 | 00:00:00 | | 2000-05-24 | 688,200 | 2.84 | 3.00 | 2.56 | 2.62 | 00:00:00 | | 2000-05-25 | 737,000 | 2.80 | 3.00 | 2.78 | 2.87 | 00:00:00 | | 2000-05-26 | 291,700 | 2.97 | 3.00 | 2.78 | 2.94 | 00:00:00 | | 2000-05-30 | 1,192,200 | 2.95 | 3.16 | 2.94 | 3.09 | 00:00:00 | | 2000-05-31 | 1,841,200 | 3.09 | 3.22 | 2.97 | 3.00 | 00:00:00 | | 2000-06-01 | 2,464,600 | 2.98 | 3.25 | 2.97 | 3.22 | 00:00:00 | | 2000-06-02 | 9,375 | 3.22 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2000-06-05 | 418,600 | 3.17 | 3.28 | 3.12 | 3.16 | 00:00:00 | | 2000-06-06 | 519,800 | 3.12 | 3.22 | 3.09 | 3.09 | 00:00:00 | | 2000-06-07 | 962,300 | 3.09 | 3.12 | 2.94 | 3.06 | 00:00:00 | | 2000-06-08 | 401,400 | 3.06 | 3.25 | 3.06 | 3.19 | 00:00:00 | | 2000-06-09 | 5,206 | 3.22 | 3.22 | 3.06 | 3.16 | 00:00:00 | | 2000-06-12 | 333,700 | 3.12 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2000-06-13 | 731,600 | 3.09 | 3.19 | 3.06 | 3.16 | 00:00:00 | | 2000-06-14 | 555,600 | 3.12 | 3.25 | 3.12 | 3.22 | 00:00:00 | | 2000-06-15 | 741,900 | 3.20 | 3.31 | 3.09 | 3.28 | 00:00:00 | | 2000-06-16 | 478,400 | 3.23 | 3.31 | 3.19 | 3.22 | 00:00:00 | | 2000-06-19 | 519,600 | 3.25 | 3.44 | 3.19 | 3.38 | 00:00:00 | | 2000-06-20 | 570,400 | 3.41 | 3.44 | 3.31 | 3.41 | 00:00:00 | | 2000-06-21 | 309,900 | 3.41 | 3.44 | 3.31 | 3.31 | 00:00:00 | | 2000-06-22 | 416,900 | 3.31 | 3.41 | 3.31 | 3.39 | 00:00:00 | | 2000-06-23 | 1,308,600 | 3.34 | 3.50 | 3.31 | 3.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
