TR4DER - PetSmart [PETM] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	936,400	27.17	28.12	27.15	28.03	00:00:00
2004-04-23	578,400	27.84	28.15	27.53	28.10	00:00:00
2004-04-26	797,200	28.19	28.24	27.52	27.52	00:00:00
2004-04-27	984,700	27.77	28.36	27.61	28.31	00:00:00
2004-04-28	2,004,900	28.30	29.20	28.15	29.00	00:00:00
2004-04-29	1,266,100	28.87	29.14	28.29	28.37	00:00:00
2004-04-30	1,142,400	28.36	28.73	27.68	27.73	00:00:00
2004-05-03	1,346,300	27.65	28.50	27.61	28.20	00:00:00
2004-05-04	972,200	28.02	28.76	28.00	28.43	00:00:00
2004-05-05	1,298,200	28.61	29.25	28.42	29.08	00:00:00
2004-05-06	1,382,800	28.95	29.02	28.06	28.75	00:00:00
2004-05-07	1,487,700	28.52	28.75	26.86	26.95	00:00:00
2004-05-10	1,527,400	26.62	26.86	25.95	26.51	00:00:00
2004-05-11	1,014,500	26.53	27.57	26.31	27.24	00:00:00
2004-05-12	1,844,700	27.24	27.92	26.47	27.62	00:00:00
2004-05-13	1,756,400	27.54	27.55	26.40	26.64	00:00:00
2004-05-14	1,187,500	26.53	27.53	26.32	27.01	00:00:00
2004-05-17	2,256,300	26.95	26.95	25.55	25.71	00:00:00
2004-05-18	1,928,500	25.96	26.45	25.66	26.18	00:00:00
2004-05-19	1,512,300	26.66	26.92	26.23	26.26	00:00:00
2004-05-20	5,896,800	27.05	28.65	26.61	28.40	00:00:00
2004-05-21	2,860,700	28.80	29.45	28.60	29.18	00:00:00
2004-05-24	2,107,200	29.33	29.86	29.26	29.66	00:00:00
2004-05-25	3,242,300	29.03	30.73	28.95	30.61	00:00:00
2004-05-26	3,094,900	30.11	31.17	30.01	30.89	00:00:00
2004-05-27	1,691,300	31.05	31.05	30.42	30.73	00:00:00
2004-05-28	2,901,500	30.75	31.17	30.56	31.12	00:00:00
2004-06-01	1,859,900	30.53	31.19	30.34	30.62	00:00:00
2004-06-02	1,684,700	30.87	31.09	30.25	30.89	00:00:00
2004-06-03	1,012,500	30.74	31.15	30.53	30.53	00:00:00
2004-06-04	1,204,500	30.90	30.95	30.13	30.50	00:00:00
2004-06-07	1,568,800	30.90	31.35	30.50	31.28	00:00:00
2004-06-08	1,433,200	31.20	31.88	31.01	31.76	00:00:00
2004-06-09	3,055,500	31.63	32.22	31.59	31.71	00:00:00
2004-06-10	1,281,900	31.65	31.80	31.39	31.71	00:00:00
2004-06-14	1,612,600	31.75	31.80	30.30	30.69	00:00:00
2004-06-15	2,296,000	31.00	32.06	30.99	31.80	00:00:00
2004-06-16	1,948,700	31.94	32.45	31.61	32.25	00:00:00
2004-06-17	2,140,000	32.11	32.96	31.78	32.54	00:00:00
2004-06-18	4,019,000	32.35	32.64	31.95	32.41	00:00:00
2004-06-21	2,277,000	32.36	33.00	32.33	32.48	00:00:00
2004-06-22	2,280,000	32.68	32.75	32.02	32.56	00:00:00
2004-06-23	1,805,100	32.60	33.47	32.42	33.44	00:00:00
2004-06-24	2,116,700	33.40	33.83	32.80	33.60	00:00:00
2004-06-25	2,537,300	32.99	33.83	32.65	33.43	00:00:00
2004-06-28	2,573,900	33.51	33.84	33.21	33.35	00:00:00
2004-06-29	4,056,100	33.19	33.35	31.68	31.99	00:00:00
2004-06-30	2,049,800	32.09	32.49	31.95	32.45	00:00:00
2004-07-01	2,428,200	32.82	33.00	32.22	32.37	00:00:00
2004-07-02	1,343,500	32.61	32.86	31.73	31.88	00:00:00
2004-07-06	1,663,000	32.07	32.52	31.98	32.03	00:00:00
2004-07-07	2,007,300	31.00	31.65	30.70	31.26	00:00:00
2004-07-08	1,786,800	31.38	31.39	30.65	30.89	00:00:00
2004-07-09	1,903,700	31.15	31.36	30.53	31.10	00:00:00
2004-07-12	1,744,100	30.90	31.10	30.30	30.48	00:00:00
2004-07-13	1,123,000	30.75	31.00	30.51	30.91	00:00:00
2004-07-14	2,557,700	31.00	31.41	30.67	31.33	00:00:00
2004-07-15	1,410,700	31.50	31.74	31.22	31.57	00:00:00
2004-07-16	1,360,900	31.75	31.79	31.06	31.20	00:00:00
2004-07-19	1,659,400	31.61	31.78	31.21	31.43	00:00:00
2004-07-20	975,000	31.30	31.83	30.90	31.83	00:00:00
2004-07-21	1,116,400	31.98	32.03	31.07	31.18	00:00:00
2004-07-22	1,705,400	30.98	31.16	30.05	30.50	00:00:00
2004-07-23	1,065,000	30.36	30.45	29.67	30.05	00:00:00
2004-07-26	2,664,700	30.00	30.19	28.75	29.96	00:00:00
2004-07-27	1,473,400	30.13	30.60	29.66	30.39	00:00:00
2004-07-28	1,495,000	30.43	30.50	29.45	29.88	00:00:00
2004-07-29	1,433,400	29.79	30.70	29.78	30.50	00:00:00
2004-07-30	1,709,500	30.67	31.32	30.36	31.01	00:00:00
2004-08-02	1,216,100	30.92	31.29	30.60	31.23	00:00:00
2004-08-03	988,600	31.27	31.30	30.10	30.38	00:00:00
2004-08-04	1,391,800	30.56	30.63	29.38	29.87	00:00:00
2004-08-05	1,897,100	29.81	30.00	28.47	28.60	00:00:00
2004-08-06	2,208,100	28.74	28.74	27.50	28.06	00:00:00
2004-08-09	946,700	27.90	28.39	27.80	28.06	00:00:00
2004-08-10	844,300	28.11	28.86	28.08	28.80	00:00:00
2004-08-11	1,248,300	28.76	28.90	27.98	28.19	00:00:00
2004-08-12	842,900	28.11	28.47	27.74	27.80	00:00:00
2004-08-13	739,300	27.98	28.10	27.72	27.80	00:00:00
2004-08-16	1,008,700	27.97	28.87	27.88	28.46	00:00:00
2004-08-17	2,333,200	29.03	30.59	28.87	29.78	00:00:00
2004-08-18	1,507,700	29.21	30.22	29.00	29.82	00:00:00
2004-08-19	13,184,500	27.85	28.90	26.20	28.36	00:00:00
2004-08-20	2,647,600	28.54	28.89	27.90	28.57	00:00:00
2004-08-23	2,536,800	28.76	28.81	27.42	27.71	00:00:00
2004-08-24	2,362,400	27.53	27.82	27.25	27.41	00:00:00
2004-08-25	1,123,900	27.05	28.00	27.02	27.74	00:00:00
2004-08-26	1,311,400	28.11	28.11	27.54	27.88	00:00:00
2004-08-27	1,197,600	28.10	28.73	27.67	28.60	00:00:00
2004-08-30	1,441,700	28.57	28.60	27.90	28.04	00:00:00
2004-08-31	1,506,000	28.00	28.16	27.76	28.06	00:00:00
2004-09-01	1,360,000	28.12	28.18	27.67	28.06	00:00:00
2004-09-02	1,148,800	27.95	28.22	27.90	28.14	00:00:00
2004-09-03	1,351,900	28.25	29.02	28.20	28.73	00:00:00
2004-09-07	1,356,400	29.17	29.50	28.89	29.15	00:00:00
2004-09-08	936,200	29.36	29.47	28.66	28.84	00:00:00
2004-09-09	1,797,500	29.11	29.20	27.97	28.08	00:00:00
2004-09-10	2,196,400	28.16	28.29	27.93	28.22	00:00:00
2004-09-13	2,653,000	28.35	29.65	28.22	29.38	00:00:00
2004-09-14	1,831,800	29.49	29.73	29.04	29.12	00:00:00
2004-09-15	2,309,000	29.38	30.19	29.15	29.86	00:00:00
2004-09-16	1,389,200	29.91	30.15	29.61	29.87	00:00:00
2004-09-17	1,178,600	30.01	30.08	29.65	29.78	00:00:00
2004-09-20	642,000	29.83	29.85	29.55	29.71	00:00:00
2004-09-21	981,800	29.67	29.92	29.52	29.70	00:00:00
2004-09-22	948,000	29.61	29.70	29.27	29.33	00:00:00
2004-09-23	1,200,400	29.59	29.64	29.00	29.13	00:00:00
2004-09-24	1,519,600	29.20	29.91	28.84	29.47	00:00:00
2004-09-27	1,233,100	29.45	29.55	28.78	28.87	00:00:00
2004-09-28	751,000	29.09	29.11	28.55	28.59	00:00:00
2004-09-29	1,266,200	28.82	28.90	28.30	28.42	00:00:00
2004-09-30	1,941,700	28.55	28.66	27.77	28.39	00:00:00
2004-10-01	2,176,800	28.80	29.60	28.55	28.95	00:00:00
2004-10-04	2,156,000	28.93	29.24	28.81	29.11	00:00:00
2004-10-05	1,257,800	29.15	29.15	28.92	29.02	00:00:00
2004-10-06	978,800	28.86	29.40	28.82	29.40	00:00:00
2004-10-07	1,094,100	29.41	29.45	29.12	29.30	00:00:00
2004-10-08	882,300	29.35	29.35	28.76	28.81	00:00:00
2004-10-11	1,223,600	28.72	29.07	28.64	28.93	00:00:00
2004-10-12	1,485,300	28.89	29.50	28.38	29.16	00:00:00
2004-10-13	1,647,200	29.19	30.31	29.17	29.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>