|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,092,700 | 28.30 | 28.30 | 27.95 | 27.99 | 00:00:00 | | 2005-04-07 | 1,687,800 | 27.95 | 28.04 | 27.50 | 27.61 | 00:00:00 | | 2005-04-08 | 1,862,900 | 27.50 | 27.74 | 27.28 | 27.64 | 00:00:00 | | 2005-04-11 | 1,564,000 | 27.77 | 27.79 | 27.20 | 27.25 | 00:00:00 | | 2005-04-12 | 1,176,800 | 27.22 | 27.52 | 26.75 | 27.46 | 00:00:00 | | 2005-04-13 | 1,178,500 | 27.26 | 28.14 | 27.13 | 27.52 | 00:00:00 | | 2005-04-14 | 1,093,700 | 27.72 | 27.84 | 27.17 | 27.44 | 00:00:00 | | 2005-04-15 | 2,566,200 | 27.26 | 27.44 | 26.46 | 27.05 | 00:00:00 | | 2005-04-18 | 1,635,900 | 26.95 | 27.82 | 26.94 | 27.43 | 00:00:00 | | 2005-04-19 | 869,200 | 27.58 | 27.58 | 26.77 | 27.37 | 00:00:00 | | 2005-04-20 | 2,708,100 | 27.43 | 27.43 | 25.73 | 26.09 | 00:00:00 | | 2005-04-21 | 2,060,900 | 26.29 | 26.69 | 25.99 | 26.54 | 00:00:00 | | 2005-04-22 | 1,333,300 | 26.64 | 26.66 | 25.50 | 25.73 | 00:00:00 | | 2005-04-25 | 1,914,000 | 25.92 | 26.18 | 25.76 | 26.10 | 00:00:00 | | 2005-04-26 | 697,100 | 26.15 | 26.27 | 25.79 | 26.05 | 00:00:00 | | 2005-04-27 | 1,971,600 | 26.09 | 26.69 | 25.82 | 26.30 | 00:00:00 | | 2005-04-28 | 1,172,200 | 26.07 | 26.54 | 25.70 | 26.23 | 00:00:00 | | 2005-04-29 | 1,983,800 | 26.13 | 26.65 | 26.08 | 26.64 | 00:00:00 | | 2005-05-02 | 1,639,200 | 26.74 | 27.14 | 26.68 | 27.00 | 00:00:00 | | 2005-05-03 | 1,509,700 | 26.90 | 27.66 | 26.90 | 27.45 | 00:00:00 | | 2005-05-04 | 1,737,600 | 27.72 | 28.10 | 27.34 | 28.09 | 00:00:00 | | 2005-05-05 | 1,030,600 | 28.15 | 28.26 | 27.70 | 28.09 | 00:00:00 | | 2005-05-06 | 1,071,100 | 28.25 | 28.38 | 28.06 | 28.31 | 00:00:00 | | 2005-05-09 | 936,800 | 28.08 | 28.53 | 28.05 | 28.52 | 00:00:00 | | 2005-05-10 | 1,034,900 | 28.32 | 28.63 | 28.18 | 28.62 | 00:00:00 | | 2005-05-11 | 1,341,600 | 28.73 | 28.74 | 28.21 | 28.44 | 00:00:00 | | 2005-05-12 | 1,082,100 | 28.39 | 28.57 | 28.14 | 28.31 | 00:00:00 | | 2005-05-13 | 1,212,900 | 28.23 | 28.86 | 28.22 | 28.82 | 00:00:00 | | 2005-05-16 | 887,800 | 28.66 | 29.13 | 28.64 | 29.02 | 00:00:00 | | 2005-05-17 | 802,000 | 28.79 | 29.20 | 28.74 | 29.02 | 00:00:00 | | 2005-05-18 | 2,379,400 | 29.20 | 30.44 | 29.05 | 29.85 | 00:00:00 | | 2005-05-19 | 6,065,600 | 32.03 | 33.23 | 31.90 | 32.96 | 00:00:00 | | 2005-05-20 | 1,715,700 | 32.48 | 32.90 | 32.38 | 32.45 | 00:00:00 | | 2005-05-23 | 1,728,200 | 31.77 | 32.41 | 31.50 | 31.98 | 00:00:00 | | 2005-05-24 | 1,196,900 | 32.02 | 32.13 | 31.66 | 31.70 | 00:00:00 | | 2005-05-25 | 1,605,800 | 31.66 | 32.04 | 31.65 | 31.83 | 00:00:00 | | 2005-05-26 | 1,739,500 | 31.68 | 32.38 | 31.44 | 31.63 | 00:00:00 | | 2005-05-27 | 720,300 | 31.60 | 31.92 | 31.48 | 31.79 | 00:00:00 | | 2005-05-31 | 1,093,900 | 31.89 | 32.09 | 31.58 | 31.75 | 00:00:00 | | 2005-06-01 | 988,200 | 31.89 | 32.50 | 27.43 | 32.08 | 00:00:00 | | 2005-06-02 | 841,100 | 31.98 | 32.16 | 31.84 | 31.90 | 00:00:00 | | 2005-06-03 | 744,600 | 31.82 | 31.99 | 31.39 | 31.49 | 00:00:00 | | 2005-06-06 | 857,800 | 31.32 | 32.58 | 31.32 | 32.49 | 00:00:00 | | 2005-06-07 | 1,303,800 | 32.55 | 33.28 | 32.17 | 32.28 | 00:00:00 | | 2005-06-08 | 712,900 | 32.32 | 32.48 | 31.73 | 31.75 | 00:00:00 | | 2005-06-09 | 856,600 | 31.66 | 32.10 | 31.64 | 31.87 | 00:00:00 | | 2005-06-10 | 803,200 | 31.97 | 31.97 | 31.05 | 31.22 | 00:00:00 | | 2005-06-13 | 1,097,800 | 31.23 | 31.71 | 30.97 | 31.03 | 00:00:00 | | 2005-06-14 | 1,239,100 | 30.96 | 31.40 | 30.83 | 31.09 | 00:00:00 | | 2005-06-15 | 749,900 | 31.42 | 31.45 | 30.49 | 31.02 | 00:00:00 | | 2005-06-16 | 1,008,500 | 31.11 | 31.63 | 30.85 | 31.63 | 00:00:00 | | 2005-06-17 | 1,992,300 | 31.79 | 32.20 | 30.80 | 30.82 | 00:00:00 | | 2005-06-20 | 821,000 | 30.76 | 31.23 | 30.65 | 30.83 | 00:00:00 | | 2005-06-21 | 740,200 | 30.80 | 30.90 | 30.17 | 30.23 | 00:00:00 | | 2005-06-22 | 2,381,000 | 30.42 | 30.44 | 29.45 | 29.69 | 00:00:00 | | 2005-06-23 | 1,854,500 | 29.74 | 29.75 | 28.77 | 28.94 | 00:00:00 | | 2005-06-24 | 1,362,500 | 28.68 | 29.02 | 28.28 | 28.61 | 00:00:00 | | 2005-06-27 | 1,947,600 | 28.95 | 29.99 | 28.84 | 29.94 | 00:00:00 | | 2005-06-28 | 1,540,700 | 30.20 | 30.93 | 29.88 | 30.82 | 00:00:00 | | 2005-06-29 | 895,700 | 30.60 | 30.65 | 30.17 | 30.36 | 00:00:00 | | 2005-06-30 | 995,200 | 30.46 | 30.80 | 30.08 | 30.35 | 00:00:00 | | 2005-07-01 | 757,400 | 30.23 | 30.50 | 30.02 | 30.22 | 00:00:00 | | 2005-07-05 | 605,800 | 30.03 | 30.58 | 29.92 | 30.54 | 00:00:00 | | 2005-07-06 | 1,192,300 | 30.35 | 30.57 | 29.70 | 30.29 | 00:00:00 | | 2005-07-07 | 1,252,600 | 29.90 | 30.78 | 29.87 | 30.66 | 00:00:00 | | 2005-07-08 | 1,006,400 | 30.68 | 31.45 | 30.34 | 31.43 | 00:00:00 | | 2005-07-11 | 1,135,700 | 31.35 | 32.07 | 31.28 | 31.89 | 00:00:00 | | 2005-07-12 | 833,300 | 31.69 | 32.00 | 31.61 | 31.69 | 00:00:00 | | 2005-07-13 | 354,100 | 31.70 | 31.70 | 31.31 | 31.44 | 00:00:00 | | 2005-07-14 | 1,022,600 | 31.67 | 31.87 | 31.32 | 31.75 | 00:00:00 | | 2005-07-15 | 513,900 | 31.88 | 32.03 | 31.63 | 31.86 | 00:00:00 | | 2005-07-18 | 533,300 | 31.63 | 31.85 | 31.62 | 31.76 | 00:00:00 | | 2005-07-19 | 610,800 | 31.69 | 32.01 | 31.21 | 31.73 | 00:00:00 | | 2005-07-20 | 751,000 | 31.59 | 31.80 | 31.22 | 31.31 | 00:00:00 | | 2005-07-21 | 1,447,300 | 31.27 | 31.27 | 30.24 | 30.30 | 00:00:00 | | 2005-07-22 | 2,335,800 | 30.25 | 30.53 | 29.24 | 29.45 | 00:00:00 | | 2005-07-25 | 2,101,300 | 29.52 | 29.52 | 29.00 | 29.38 | 00:00:00 | | 2005-07-26 | 933,700 | 29.45 | 30.04 | 29.26 | 29.64 | 00:00:00 | | 2005-07-27 | 1,058,200 | 29.46 | 30.01 | 29.10 | 29.89 | 00:00:00 | | 2005-07-28 | 1,404,400 | 29.98 | 30.87 | 29.74 | 30.55 | 00:00:00 | | 2005-07-29 | 780,600 | 30.54 | 30.71 | 29.66 | 29.75 | 00:00:00 | | 2005-08-01 | 1,407,400 | 29.73 | 29.84 | 29.08 | 29.46 | 00:00:00 | | 2005-08-02 | 793,300 | 29.37 | 29.96 | 29.32 | 29.57 | 00:00:00 | | 2005-08-03 | 1,891,300 | 29.42 | 29.45 | 28.36 | 28.45 | 00:00:00 | | 2005-08-04 | 1,884,600 | 28.18 | 28.37 | 27.68 | 28.30 | 00:00:00 | | 2005-08-05 | 1,005,700 | 28.13 | 28.28 | 27.97 | 28.08 | 00:00:00 | | 2005-08-08 | 882,000 | 28.09 | 28.41 | 28.05 | 28.24 | 00:00:00 | | 2005-08-09 | 940,600 | 28.23 | 28.51 | 28.22 | 28.37 | 00:00:00 | | 2005-08-10 | 1,313,900 | 28.55 | 28.68 | 28.35 | 28.40 | 00:00:00 | | 2005-08-11 | 1,751,500 | 28.41 | 28.70 | 28.27 | 28.40 | 00:00:00 | | 2005-08-12 | 1,465,700 | 28.35 | 28.42 | 28.09 | 28.32 | 00:00:00 | | 2005-08-15 | 761,900 | 28.12 | 28.98 | 28.12 | 28.68 | 00:00:00 | | 2005-08-16 | 1,480,300 | 28.67 | 28.79 | 27.72 | 27.87 | 00:00:00 | | 2005-08-17 | 1,756,200 | 27.86 | 29.13 | 27.86 | 28.90 | 00:00:00 | | 2005-08-18 | 1,873,700 | 28.90 | 29.12 | 28.63 | 28.65 | 00:00:00 | | 2005-08-19 | 1,694,400 | 28.60 | 29.11 | 28.54 | 28.93 | 00:00:00 | | 2005-08-22 | 1,225,500 | 28.99 | 29.25 | 28.84 | 29.00 | 00:00:00 | | 2005-08-23 | 1,376,500 | 28.93 | 29.22 | 28.57 | 28.58 | 00:00:00 | | 2005-08-24 | 2,163,100 | 28.50 | 29.10 | 28.50 | 28.51 | 00:00:00 | | 2005-08-25 | 14,089,100 | 25.90 | 26.26 | 24.43 | 24.65 | 00:00:00 | | 2005-08-26 | 4,088,000 | 24.60 | 25.09 | 24.40 | 24.65 | 00:00:00 | | 2005-08-29 | 2,872,900 | 24.60 | 25.61 | 24.55 | 25.58 | 00:00:00 | | 2005-08-30 | 1,923,700 | 25.53 | 25.59 | 25.03 | 25.14 | 00:00:00 | | 2005-08-31 | 1,955,700 | 25.12 | 25.78 | 25.00 | 25.77 | 00:00:00 | | 2005-09-01 | 2,371,600 | 25.67 | 25.78 | 25.00 | 25.00 | 00:00:00 | | 2005-09-02 | 1,342,600 | 25.00 | 25.14 | 24.70 | 25.07 | 00:00:00 | | 2005-09-06 | 1,945,200 | 25.24 | 25.43 | 24.85 | 25.00 | 00:00:00 | | 2005-09-07 | 1,257,400 | 25.01 | 25.27 | 24.86 | 25.17 | 00:00:00 | | 2005-09-08 | 2,680,900 | 25.10 | 25.10 | 24.34 | 24.37 | 00:00:00 | | 2005-09-09 | 2,219,000 | 24.37 | 24.63 | 24.25 | 24.52 | 00:00:00 | | 2005-09-12 | 1,099,100 | 24.50 | 24.69 | 24.36 | 24.64 | 00:00:00 | | 2005-09-13 | 1,561,900 | 24.65 | 24.73 | 24.16 | 24.26 | 00:00:00 | | 2005-09-14 | 2,315,000 | 24.20 | 24.32 | 23.47 | 23.57 | 00:00:00 | | 2005-09-15 | 1,633,700 | 23.61 | 23.72 | 23.21 | 23.22 | 00:00:00 | | 2005-09-16 | 3,552,500 | 23.23 | 23.40 | 22.58 | 22.66 | 00:00:00 | | 2005-09-19 | 1,853,200 | 22.62 | 22.90 | 22.59 | 22.79 | 00:00:00 | | 2005-09-20 | 1,712,700 | 22.74 | 23.20 | 22.41 | 22.52 | 00:00:00 | | 2005-09-21 | 3,099,200 | 22.37 | 22.49 | 21.39 | 21.85 | 00:00:00 | | 2005-09-22 | 2,366,300 | 21.63 | 22.01 | 21.41 | 21.88 | 00:00:00 | | 2005-09-23 | 2,619,500 | 22.00 | 22.01 | 21.31 | 21.31 | 00:00:00 | | 2005-09-26 | 3,016,100 | 21.59 | 22.23 | 21.38 | 21.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
