|
 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 | | 2005-09-26 | 3,016,100 | 21.59 | 22.23 | 21.38 | 21.70 | 00:00:00 | | 2005-09-27 | 2,086,300 | 21.68 | 22.04 | 21.34 | 21.34 | 00:00:00 | | 2005-09-28 | 2,955,500 | 22.48 | 22.50 | 21.55 | 21.70 | 00:00:00 | | 2005-09-29 | 2,133,900 | 21.66 | 21.83 | 21.38 | 21.58 | 00:00:00 | | 2005-09-30 | 2,178,400 | 21.66 | 21.88 | 21.40 | 21.78 | 00:00:00 | | 2005-10-03 | 3,257,600 | 21.88 | 23.36 | 21.83 | 22.75 | 00:00:00 | | 2005-10-04 | 1,893,000 | 22.87 | 23.31 | 22.75 | 22.87 | 00:00:00 | | 2005-10-05 | 2,163,600 | 23.58 | 23.95 | 22.98 | 22.98 | 00:00:00 | | 2005-10-06 | 3,877,800 | 22.13 | 22.84 | 21.88 | 22.25 | 00:00:00 | | 2005-10-07 | 1,597,900 | 23.00 | 23.07 | 22.49 | 22.59 | 00:00:00 | | 2005-10-10 | 1,768,800 | 22.47 | 23.01 | 22.20 | 22.25 | 00:00:00 | | 2005-10-11 | 1,669,700 | 22.23 | 22.68 | 22.19 | 22.43 | 00:00:00 | | 2005-10-12 | 1,654,400 | 22.31 | 22.67 | 22.10 | 22.24 | 00:00:00 | | 2005-10-13 | 1,848,000 | 22.12 | 22.25 | 21.20 | 21.76 | 00:00:00 | | 2005-10-14 | 1,512,500 | 21.70 | 22.08 | 21.43 | 21.66 | 00:00:00 | | 2005-10-17 | 1,059,400 | 21.66 | 22.11 | 21.54 | 22.04 | 00:00:00 | | 2005-10-18 | 1,237,900 | 21.96 | 22.07 | 21.43 | 21.46 | 00:00:00 | | 2005-10-19 | 1,654,600 | 21.51 | 22.15 | 21.13 | 22.15 | 00:00:00 | | 2005-10-20 | 1,763,900 | 22.15 | 22.83 | 22.07 | 22.43 | 00:00:00 | | 2005-10-21 | 1,424,400 | 22.47 | 22.73 | 22.29 | 22.46 | 00:00:00 | | 2005-10-24 | 1,096,900 | 22.61 | 22.95 | 22.48 | 22.95 | 00:00:00 | | 2005-10-25 | 1,005,300 | 22.96 | 23.15 | 22.59 | 22.77 | 00:00:00 | | 2005-10-26 | 900,200 | 22.59 | 22.88 | 22.49 | 22.65 | 00:00:00 | | 2005-10-27 | 754,700 | 22.69 | 22.75 | 21.80 | 21.90 | 00:00:00 | | 2005-10-28 | 737,400 | 22.02 | 22.67 | 22.02 | 22.64 | 00:00:00 | | 2005-10-31 | 1,795,400 | 22.65 | 23.62 | 22.54 | 23.50 | 00:00:00 | | 2005-11-01 | 1,904,200 | 23.51 | 24.00 | 23.23 | 23.79 | 00:00:00 | | 2005-11-02 | 1,435,600 | 23.89 | 24.51 | 23.81 | 24.50 | 00:00:00 | | 2005-11-03 | 1,914,700 | 24.54 | 25.25 | 24.54 | 25.16 | 00:00:00 | | 2005-11-04 | 894,000 | 25.12 | 25.33 | 24.92 | 25.08 | 00:00:00 | | 2005-11-07 | 963,700 | 25.07 | 25.53 | 25.00 | 25.07 | 00:00:00 | | 2005-11-08 | 653,800 | 25.02 | 25.25 | 24.89 | 24.99 | 00:00:00 | | 2005-11-09 | 1,294,300 | 24.48 | 24.88 | 24.36 | 24.76 | 00:00:00 | | 2005-11-10 | 1,611,600 | 24.76 | 25.31 | 24.66 | 25.25 | 00:00:00 | | 2005-11-11 | 1,490,500 | 25.25 | 25.40 | 24.78 | 25.00 | 00:00:00 | | 2005-11-14 | 1,268,500 | 24.95 | 25.44 | 24.84 | 25.43 | 00:00:00 | | 2005-11-15 | 1,278,500 | 25.50 | 25.61 | 24.92 | 25.13 | 00:00:00 | | 2005-11-16 | 1,097,500 | 25.06 | 25.35 | 24.87 | 24.89 | 00:00:00 | | 2005-11-17 | 2,865,800 | 25.08 | 25.25 | 24.72 | 25.00 | 00:00:00 | | 2005-11-18 | 1,909,500 | 25.02 | 25.29 | 24.89 | 24.95 | 00:00:00 | | 2005-11-21 | 2,940,700 | 24.95 | 24.95 | 23.89 | 23.99 | 00:00:00 | | 2005-11-22 | 1,964,900 | 23.90 | 24.58 | 23.82 | 24.30 | 00:00:00 | | 2005-11-23 | 1,356,400 | 24.00 | 25.20 | 23.90 | 25.03 | 00:00:00 | | 2005-11-25 | 464,200 | 24.94 | 25.12 | 24.55 | 24.61 | 00:00:00 | | 2005-11-28 | 809,000 | 24.67 | 24.88 | 24.34 | 24.35 | 00:00:00 | | 2005-11-29 | 1,105,800 | 24.53 | 24.72 | 23.91 | 24.09 | 00:00:00 | | 2005-11-30 | 1,153,200 | 23.90 | 24.45 | 23.69 | 23.82 | 00:00:00 | | 2005-12-01 | 1,040,900 | 23.92 | 24.41 | 23.92 | 24.21 | 00:00:00 | | 2005-12-02 | 935,800 | 24.13 | 24.49 | 23.98 | 24.49 | 00:00:00 | | 2005-12-05 | 2,322,500 | 24.50 | 24.53 | 23.89 | 23.98 | 00:00:00 | | 2005-12-06 | 1,394,700 | 23.98 | 24.51 | 23.89 | 24.24 | 00:00:00 | | 2005-12-07 | 895,200 | 24.22 | 24.29 | 23.84 | 24.00 | 00:00:00 | | 2005-12-08 | 1,272,700 | 24.24 | 24.25 | 23.76 | 23.96 | 00:00:00 | | 2005-12-09 | 1,248,200 | 23.88 | 24.15 | 23.62 | 23.91 | 00:00:00 | | 2005-12-12 | 2,866,500 | 24.10 | 25.16 | 24.01 | 25.08 | 00:00:00 | | 2005-12-13 | 1,770,300 | 25.00 | 25.84 | 25.00 | 25.52 | 00:00:00 | | 2005-12-14 | 1,276,500 | 25.58 | 26.17 | 25.50 | 25.96 | 00:00:00 | | 2005-12-15 | 1,430,000 | 26.10 | 26.17 | 25.14 | 25.46 | 00:00:00 | | 2005-12-16 | 2,464,700 | 25.47 | 25.65 | 25.16 | 25.29 | 00:00:00 | | 2005-12-19 | 1,257,000 | 25.25 | 25.56 | 24.49 | 24.52 | 00:00:00 | | 2005-12-20 | 1,290,300 | 24.59 | 25.05 | 24.49 | 24.61 | 00:00:00 | | 2005-12-21 | 761,100 | 24.60 | 25.11 | 24.57 | 25.06 | 00:00:00 | | 2005-12-22 | 1,246,000 | 26.31 | 26.75 | 25.73 | 25.83 | 00:00:00 | | 2005-12-23 | 639,900 | 26.00 | 26.34 | 25.95 | 26.02 | 00:00:00 | | 2005-12-27 | 895,300 | 26.20 | 26.50 | 25.41 | 25.44 | 00:00:00 | | 2005-12-28 | 711,500 | 25.43 | 25.77 | 25.20 | 25.56 | 00:00:00 | | 2005-12-29 | 615,300 | 25.56 | 25.73 | 25.26 | 25.62 | 00:00:00 | | 2005-12-30 | 906,000 | 25.36 | 25.84 | 25.27 | 25.66 | 00:00:00 | | 2006-01-03 | 827,700 | 25.69 | 25.71 | 24.75 | 25.57 | 00:00:00 | | 2006-01-04 | 1,327,400 | 25.48 | 26.15 | 25.32 | 26.11 | 00:00:00 | | 2006-01-05 | 807,800 | 26.15 | 26.46 | 25.80 | 25.91 | 00:00:00 | | 2006-01-06 | 771,800 | 26.14 | 26.14 | 25.49 | 25.80 | 00:00:00 | | 2006-01-09 | 759,600 | 25.80 | 26.24 | 25.62 | 26.01 | 00:00:00 | | 2006-01-10 | 561,200 | 25.80 | 26.19 | 25.52 | 26.06 | 00:00:00 | | 2006-01-11 | 776,000 | 26.06 | 26.22 | 25.59 | 25.99 | 00:00:00 | | 2006-01-12 | 646,300 | 25.99 | 26.00 | 25.39 | 25.45 | 00:00:00 | | 2006-01-13 | 704,800 | 25.44 | 25.91 | 25.40 | 25.72 | 00:00:00 | | 2006-01-17 | 1,005,400 | 25.66 | 25.66 | 24.89 | 24.91 | 00:00:00 | | 2006-01-18 | 871,300 | 24.99 | 24.99 | 24.48 | 24.80 | 00:00:00 | | 2006-01-19 | 753,300 | 24.79 | 24.89 | 24.50 | 24.76 | 00:00:00 | | 2006-01-20 | 1,092,600 | 24.65 | 24.92 | 24.00 | 24.08 | 00:00:00 | | 2006-01-23 | 1,082,600 | 24.07 | 24.44 | 23.66 | 23.89 | 00:00:00 | | 2006-01-24 | 931,800 | 23.92 | 24.53 | 23.82 | 24.40 | 00:00:00 | | 2006-01-25 | 665,200 | 24.41 | 24.58 | 24.12 | 24.46 | 00:00:00 | | 2006-01-26 | 1,628,200 | 24.89 | 26.00 | 24.60 | 25.34 | 00:00:00 | | 2006-01-27 | 1,141,000 | 25.32 | 25.77 | 25.03 | 25.20 | 00:00:00 | | 2006-01-30 | 952,900 | 25.32 | 25.52 | 25.17 | 25.32 | 00:00:00 | | 2006-01-31 | 963,100 | 25.45 | 25.45 | 24.79 | 25.06 | 00:00:00 | | 2006-02-01 | 1,074,700 | 24.80 | 25.15 | 24.78 | 24.84 | 00:00:00 | | 2006-02-02 | 1,667,800 | 24.85 | 24.85 | 24.04 | 24.39 | 00:00:00 | | 2006-02-03 | 1,325,600 | 24.21 | 24.40 | 23.89 | 24.04 | 00:00:00 | | 2006-02-06 | 1,552,100 | 24.88 | 25.07 | 24.30 | 24.84 | 00:00:00 | | 2006-02-07 | 851,700 | 24.80 | 25.18 | 24.39 | 24.45 | 00:00:00 | | 2006-02-08 | 1,103,100 | 24.63 | 24.73 | 24.26 | 24.69 | 00:00:00 | | 2006-02-09 | 890,700 | 24.66 | 24.94 | 24.40 | 24.60 | 00:00:00 | | 2006-02-10 | 977,100 | 24.61 | 25.08 | 24.45 | 24.98 | 00:00:00 | | 2006-02-13 | 625,600 | 25.02 | 25.25 | 24.93 | 25.12 | 00:00:00 | | 2006-02-14 | 1,473,500 | 25.23 | 25.75 | 25.09 | 25.59 | 00:00:00 | | 2006-02-15 | 917,900 | 25.55 | 26.00 | 25.44 | 25.78 | 00:00:00 | | 2006-02-16 | 923,700 | 25.96 | 26.04 | 25.60 | 25.91 | 00:00:00 | | 2006-02-17 | 720,000 | 25.86 | 26.15 | 25.63 | 25.96 | 00:00:00 | | 2006-02-21 | 1,207,300 | 25.90 | 26.14 | 25.90 | 26.02 | 00:00:00 | | 2006-02-22 | 1,548,000 | 25.98 | 26.24 | 25.88 | 26.17 | 00:00:00 | | 2006-02-23 | 1,109,100 | 26.22 | 26.42 | 25.81 | 25.98 | 00:00:00 | | 2006-02-24 | 1,363,900 | 26.15 | 26.22 | 25.88 | 25.95 | 00:00:00 | | 2006-02-27 | 1,981,700 | 26.24 | 26.66 | 26.15 | 26.26 | 00:00:00 | | 2006-02-28 | 1,107,900 | 26.27 | 26.28 | 25.76 | 25.96 | 00:00:00 | | 2006-03-01 | 2,170,700 | 25.99 | 26.26 | 25.80 | 26.21 | 00:00:00 | | 2006-03-02 | 6,678,000 | 27.78 | 29.27 | 27.67 | 28.25 | 00:00:00 | | 2006-03-03 | 1,788,600 | 28.38 | 28.38 | 27.64 | 27.83 | 00:00:00 | | 2006-03-06 | 1,668,100 | 27.74 | 28.09 | 27.36 | 27.45 | 00:00:00 | | 2006-03-07 | 866,700 | 27.31 | 27.82 | 27.29 | 27.58 | 00:00:00 | | 2006-03-08 | 1,118,500 | 27.57 | 28.04 | 27.48 | 27.91 | 00:00:00 | | 2006-03-09 | 590,300 | 27.84 | 27.98 | 27.41 | 27.41 | 00:00:00 | | 2006-03-10 | 620,800 | 27.43 | 27.98 | 27.37 | 27.79 | 00:00:00 | | 2006-03-13 | 883,400 | 27.95 | 28.00 | 27.49 | 27.55 | 00:00:00 | | 2006-03-14 | 1,047,300 | 27.50 | 28.38 | 27.50 | 28.16 | 00:00:00 | | 2006-03-15 | 963,800 | 28.16 | 28.36 | 27.71 | 28.30 | 00:00:00 | | 2006-03-16 | 716,800 | 28.27 | 28.50 | 27.79 | 27.87 | 00:00:00 | | 2006-03-17 | 1,491,700 | 28.02 | 28.72 | 27.87 | 28.56 | 00:00:00 | | 2006-03-20 | 656,900 | 28.53 | 28.61 | 27.98 | 28.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
