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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,647,200	29.19	30.31	29.17	29.95	00:00:00
2004-10-14	1,073,200	30.14	30.20	29.89	30.00	00:00:00
2004-10-15	1,107,700	29.86	30.22	29.85	30.00	00:00:00
2004-10-18	1,355,700	30.05	30.45	29.86	30.36	00:00:00
2004-10-19	1,278,200	30.20	30.95	30.20	30.53	00:00:00
2004-10-20	1,341,100	30.40	31.59	30.40	30.73	00:00:00
2004-10-21	1,801,800	30.69	31.61	30.18	31.19	00:00:00
2004-10-22	818,500	30.74	31.28	30.70	30.81	00:00:00
2004-10-25	1,007,400	30.75	30.82	30.05	30.73	00:00:00
2004-10-26	1,007,500	30.55	30.83	30.05	30.47	00:00:00
2004-10-27	1,020,200	30.43	31.33	30.07	31.13	00:00:00
2004-10-28	570,900	31.06	31.45	30.87	31.32	00:00:00
2004-10-29	1,610,100	31.34	31.98	31.10	31.93	00:00:00
2004-11-01	937,900	31.63	32.30	31.47	32.03	00:00:00
2004-11-02	1,163,700	32.25	33.09	31.95	32.91	00:00:00
2004-11-03	1,310,300	33.15	33.37	32.72	33.04	00:00:00
2004-11-04	1,466,400	32.80	34.46	32.77	34.34	00:00:00
2004-11-05	1,379,800	34.50	34.55	33.52	33.74	00:00:00
2004-11-08	1,226,900	33.76	34.08	33.04	33.13	00:00:00
2004-11-09	1,316,600	32.89	33.20	32.51	32.63	00:00:00
2004-11-10	1,513,600	32.44	32.87	32.18	32.28	00:00:00
2004-11-11	977,800	32.19	32.75	32.19	32.61	00:00:00
2004-11-12	1,283,900	32.68	32.95	31.96	32.50	00:00:00
2004-11-15	1,170,500	32.48	32.58	31.86	32.35	00:00:00
2004-11-16	1,081,800	32.10	32.67	31.97	32.46	00:00:00
2004-11-17	2,071,300	32.67	32.99	31.78	32.20	00:00:00
2004-11-18	6,071,900	32.36	35.45	32.25	35.45	00:00:00
2004-11-19	2,535,800	35.04	35.41	34.75	35.00	00:00:00
2004-11-22	1,686,900	34.73	35.05	34.66	34.99	00:00:00
2004-11-23	1,833,800	35.00	35.37	34.89	35.07	00:00:00
2004-11-24	1,678,000	35.05	35.19	34.91	35.18	00:00:00
2004-11-26	358,100	35.10	35.21	35.05	35.14	00:00:00
2004-11-29	1,897,100	34.27	34.74	34.01	34.59	00:00:00
2004-11-30	1,092,800	34.48	34.75	34.06	34.27	00:00:00
2004-12-01	1,045,700	34.17	34.97	34.17	34.76	00:00:00
2004-12-02	987,600	34.46	35.55	34.27	35.33	00:00:00
2004-12-03	1,555,500	35.03	35.41	34.42	34.43	00:00:00
2004-12-06	1,475,000	34.71	35.12	34.28	34.97	00:00:00
2004-12-07	1,112,500	35.00	35.05	34.11	34.30	00:00:00
2004-12-08	634,500	34.12	34.83	34.12	34.55	00:00:00
2004-12-09	594,500	34.08	34.93	34.03	34.82	00:00:00
2004-12-10	671,600	34.50	35.08	34.35	35.08	00:00:00
2004-12-13	819,000	35.10	35.38	34.94	35.37	00:00:00
2004-12-14	907,100	35.40	35.86	34.90	35.78	00:00:00
2004-12-15	700,600	35.27	35.91	35.24	35.65	00:00:00
2004-12-16	552,800	35.65	35.88	35.02	35.35	00:00:00
2004-12-17	997,700	35.65	35.65	34.94	34.97	00:00:00
2004-12-20	1,220,100	35.07	35.26	34.81	35.14	00:00:00
2004-12-21	1,829,700	35.14	36.24	34.81	35.90	00:00:00
2004-12-22	774,100	35.75	36.10	35.57	35.74	00:00:00
2004-12-23	683,300	35.77	35.80	35.27	35.53	00:00:00
2004-12-27	1,063,600	36.12	36.19	35.14	35.24	00:00:00
2004-12-28	746,300	35.13	35.75	35.01	35.73	00:00:00
2004-12-29	499,900	35.69	35.85	35.48	35.76	00:00:00
2004-12-30	425,900	35.90	35.91	35.50	35.56	00:00:00
2004-12-31	386,200	35.65	35.84	35.39	35.53	00:00:00
2005-01-03	1,143,200	35.56	35.78	34.68	34.92	00:00:00
2005-01-04	990,500	35.01	35.32	34.30	34.36	00:00:00
2005-01-05	931,200	34.30	34.49	33.82	33.84	00:00:00
2005-01-06	683,500	34.00	34.12	33.55	33.59	00:00:00
2005-01-07	1,072,800	33.64	34.03	33.30	33.79	00:00:00
2005-01-10	896,300	33.64	34.25	33.58	33.92	00:00:00
2005-01-11	629,700	33.84	34.17	33.66	34.00	00:00:00
2005-01-12	1,519,100	33.98	34.31	33.26	34.17	00:00:00
2005-01-13	1,595,700	34.00	34.07	33.25	33.36	00:00:00
2005-01-14	1,018,000	33.34	33.49	33.05	33.24	00:00:00
2005-01-18	11,950,700	30.82	31.89	29.85	31.71	00:00:00
2005-01-19	2,495,800	31.55	31.71	30.94	31.01	00:00:00
2005-01-20	1,147,100	30.79	31.40	30.79	31.16	00:00:00
2005-01-21	1,466,500	31.08	31.50	30.82	30.97	00:00:00
2005-01-24	1,073,100	31.19	31.21	30.50	30.58	00:00:00
2005-01-25	1,340,600	30.70	31.08	30.43	30.53	00:00:00
2005-01-26	1,187,000	30.73	31.12	30.30	30.61	00:00:00
2005-01-27	978,800	30.73	31.06	30.36	30.94	00:00:00
2005-01-28	1,405,300	31.00	31.00	30.15	30.28	00:00:00
2005-01-31	1,893,200	30.29	30.75	30.15	30.23	00:00:00
2005-02-01	1,648,400	30.23	30.46	29.94	30.42	00:00:00
2005-02-02	1,632,300	30.36	30.65	30.06	30.20	00:00:00
2005-02-03	1,669,300	30.32	30.76	30.10	30.49	00:00:00
2005-02-04	1,358,600	30.50	31.57	30.38	31.41	00:00:00
2005-02-07	1,759,600	31.59	32.20	31.40	32.05	00:00:00
2005-02-08	909,700	31.87	32.47	31.82	31.95	00:00:00
2005-02-09	925,900	31.89	32.02	31.36	31.60	00:00:00
2005-02-10	809,900	31.85	31.87	31.14	31.22	00:00:00
2005-02-11	1,250,900	31.30	32.06	31.08	31.87	00:00:00
2005-02-14	1,027,400	31.91	32.25	31.74	32.10	00:00:00
2005-02-15	1,526,700	32.19	32.65	31.77	32.02	00:00:00
2005-02-16	1,097,700	31.87	32.71	31.78	32.29	00:00:00
2005-02-17	1,598,200	32.16	32.98	31.75	31.78	00:00:00
2005-02-18	1,305,200	31.82	31.93	31.25	31.51	00:00:00
2005-02-22	1,875,200	31.38	31.70	30.61	30.70	00:00:00
2005-02-23	1,859,600	30.80	31.30	30.10	30.39	00:00:00
2005-02-24	1,282,100	30.25	30.46	30.12	30.42	00:00:00
2005-02-25	1,407,000	30.36	30.78	30.15	30.59	00:00:00
2005-02-28	2,029,600	30.63	30.98	30.15	30.50	00:00:00
2005-03-01	2,418,600	30.50	30.78	30.15	30.37	00:00:00
2005-03-02	3,443,400	29.85	31.25	29.75	30.51	00:00:00
2005-03-03	8,936,800	28.85	30.01	28.77	29.65	00:00:00
2005-03-04	3,674,700	29.75	30.05	28.68	28.89	00:00:00
2005-03-07	4,573,400	28.90	28.90	27.46	28.25	00:00:00
2005-03-08	1,874,900	28.24	28.84	28.03	28.65	00:00:00
2005-03-09	1,421,600	28.70	28.81	28.34	28.66	00:00:00
2005-03-10	1,361,000	28.89	28.93	28.26	28.74	00:00:00
2005-03-11	1,313,600	28.95	29.17	28.69	28.79	00:00:00
2005-03-14	1,108,700	28.78	28.90	28.64	28.73	00:00:00
2005-03-15	1,062,400	28.85	28.94	28.50	28.63	00:00:00
2005-03-16	2,710,900	28.47	29.10	27.35	27.75	00:00:00
2005-03-17	2,006,700	27.70	27.76	27.25	27.64	00:00:00
2005-03-18	1,441,200	27.67	27.77	27.23	27.41	00:00:00
2005-03-21	1,109,700	27.40	27.52	27.16	27.40	00:00:00
2005-03-22	1,710,900	27.50	27.88	27.39	27.69	00:00:00
2005-03-23	1,741,100	27.60	27.90	27.50	27.73	00:00:00
2005-03-24	2,386,900	27.91	28.93	27.78	28.70	00:00:00
2005-03-28	1,736,000	28.84	29.32	28.63	29.14	00:00:00
2005-03-29	1,738,000	29.13	29.25	28.53	28.70	00:00:00
2005-03-30	1,125,600	28.78	29.35	28.50	28.99	00:00:00
2005-03-31	1,171,100	28.67	29.12	28.52	28.75	00:00:00
2005-04-01	1,076,900	29.06	29.21	28.17	28.34	00:00:00
2005-04-04	1,653,700	28.21	28.40	27.88	28.04	00:00:00
2005-04-05	1,749,500	28.00	28.30	28.00	28.22	00:00:00
2005-04-06	2,092,700	28.30	28.30	27.95	27.99	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 > >>