|
 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 | | 2006-03-20 | 656,900 | 28.53 | 28.61 | 27.98 | 28.21 | 00:00:00 | | 2006-03-21 | 995,700 | 28.11 | 28.50 | 27.61 | 27.88 | 00:00:00 | | 2006-03-22 | 527,100 | 27.86 | 28.22 | 27.58 | 27.93 | 00:00:00 | | 2006-03-23 | 566,400 | 27.80 | 27.93 | 27.61 | 27.88 | 00:00:00 | | 2006-03-24 | 861,600 | 27.89 | 28.29 | 27.79 | 28.01 | 00:00:00 | | 2006-03-27 | 818,400 | 28.04 | 28.26 | 27.88 | 28.02 | 00:00:00 | | 2006-03-28 | 1,215,100 | 28.18 | 28.72 | 28.10 | 28.33 | 00:00:00 | | 2006-03-29 | 588,600 | 28.37 | 28.53 | 28.02 | 28.24 | 00:00:00 | | 2006-03-30 | 725,400 | 28.36 | 28.50 | 28.04 | 28.25 | 00:00:00 | | 2006-03-31 | 622,500 | 28.37 | 28.40 | 28.03 | 28.14 | 00:00:00 | | 2006-04-03 | 1,036,800 | 28.10 | 28.35 | 27.57 | 27.74 | 00:00:00 | | 2006-04-04 | 593,100 | 27.74 | 28.04 | 27.62 | 27.78 | 00:00:00 | | 2006-04-05 | 718,500 | 27.64 | 27.96 | 27.64 | 27.72 | 00:00:00 | | 2006-04-06 | 494,600 | 27.64 | 27.85 | 27.47 | 27.68 | 00:00:00 | | 2006-04-07 | 730,300 | 27.69 | 28.11 | 27.33 | 27.50 | 00:00:00 | | 2006-04-10 | 663,400 | 27.50 | 27.59 | 27.30 | 27.44 | 00:00:00 | | 2006-04-11 | 880,500 | 27.56 | 27.62 | 27.21 | 27.27 | 00:00:00 | | 2006-04-12 | 567,500 | 27.35 | 27.44 | 27.17 | 27.35 | 00:00:00 | | 2006-04-13 | 557,800 | 27.30 | 27.45 | 27.09 | 27.20 | 00:00:00 | | 2006-04-17 | 1,146,400 | 27.28 | 27.50 | 27.22 | 27.25 | 00:00:00 | | 2006-04-18 | 761,300 | 27.28 | 27.90 | 27.24 | 27.74 | 00:00:00 | | 2006-04-19 | 1,271,500 | 27.90 | 28.84 | 27.81 | 28.76 | 00:00:00 | | 2006-04-20 | 635,400 | 28.65 | 28.95 | 28.35 | 28.86 | 00:00:00 | | 2006-04-21 | 1,263,400 | 29.00 | 29.48 | 28.60 | 28.90 | 00:00:00 | | 2006-04-24 | 518,300 | 28.80 | 28.80 | 28.07 | 28.61 | 00:00:00 | | 2006-04-25 | 505,500 | 28.61 | 28.81 | 28.08 | 28.62 | 00:00:00 | | 2006-04-26 | 1,399,100 | 28.46 | 28.66 | 27.78 | 27.84 | 00:00:00 | | 2006-04-27 | 1,123,400 | 27.72 | 28.10 | 27.54 | 27.69 | 00:00:00 | | 2006-04-28 | 1,022,100 | 27.70 | 27.77 | 27.52 | 27.66 | 00:00:00 | | 2006-05-01 | 982,500 | 27.60 | 27.89 | 26.98 | 27.18 | 00:00:00 | | 2006-05-02 | 586,600 | 27.21 | 27.49 | 26.99 | 27.11 | 00:00:00 | | 2006-05-03 | 889,600 | 27.00 | 27.01 | 26.41 | 26.58 | 00:00:00 | | 2006-05-04 | 645,100 | 26.65 | 26.88 | 26.57 | 26.75 | 00:00:00 | | 2006-05-05 | 1,015,000 | 26.93 | 26.99 | 26.46 | 26.50 | 00:00:00 | | 2006-05-08 | 1,141,500 | 26.40 | 26.59 | 26.17 | 26.37 | 00:00:00 | | 2006-05-09 | 1,716,500 | 26.38 | 26.99 | 26.27 | 26.86 | 00:00:00 | | 2006-05-10 | 5,698,100 | 27.79 | 29.42 | 27.76 | 29.18 | 00:00:00 | | 2006-05-11 | 2,274,500 | 29.03 | 29.11 | 28.39 | 28.63 | 00:00:00 | | 2006-05-12 | 859,600 | 28.66 | 28.99 | 28.14 | 28.15 | 00:00:00 | | 2006-05-15 | 974,800 | 28.00 | 28.55 | 27.91 | 28.39 | 00:00:00 | | 2006-05-16 | 917,000 | 28.34 | 28.37 | 27.93 | 28.24 | 00:00:00 | | 2006-05-17 | 1,553,200 | 28.14 | 28.34 | 27.14 | 27.38 | 00:00:00 | | 2006-05-18 | 1,998,000 | 27.36 | 27.96 | 26.76 | 26.78 | 00:00:00 | | 2006-05-19 | 1,386,900 | 26.72 | 27.41 | 26.63 | 27.20 | 00:00:00 | | 2006-05-22 | 889,600 | 26.70 | 27.02 | 26.44 | 26.75 | 00:00:00 | | 2006-05-23 | 1,276,900 | 26.76 | 26.85 | 26.28 | 26.41 | 00:00:00 | | 2006-05-24 | 1,067,500 | 26.50 | 26.81 | 26.14 | 26.73 | 00:00:00 | | 2006-05-25 | 1,631,000 | 26.76 | 26.98 | 26.00 | 26.98 | 00:00:00 | | 2006-05-26 | 977,700 | 27.04 | 27.04 | 26.48 | 26.70 | 00:00:00 | | 2006-05-30 | 789,100 | 26.63 | 26.67 | 26.17 | 26.21 | 00:00:00 | | 2006-05-31 | 1,415,400 | 26.31 | 26.89 | 26.13 | 26.68 | 00:00:00 | | 2006-06-01 | 1,158,500 | 26.78 | 27.62 | 26.57 | 27.58 | 00:00:00 | | 2006-06-02 | 1,002,200 | 27.60 | 27.80 | 27.05 | 27.60 | 00:00:00 | | 2006-06-05 | 1,373,300 | 27.47 | 27.77 | 27.00 | 27.21 | 00:00:00 | | 2006-06-06 | 962,200 | 27.20 | 27.67 | 26.90 | 27.15 | 00:00:00 | | 2006-06-07 | 1,221,700 | 27.24 | 27.57 | 27.11 | 27.20 | 00:00:00 | | 2006-06-08 | 1,856,200 | 27.16 | 27.31 | 26.12 | 26.75 | 00:00:00 | | 2006-06-09 | 800,200 | 26.94 | 27.36 | 26.77 | 26.92 | 00:00:00 | | 2006-06-12 | 807,000 | 26.85 | 26.97 | 25.93 | 25.96 | 00:00:00 | | 2006-06-13 | 661,600 | 25.89 | 26.32 | 25.54 | 25.70 | 00:00:00 | | 2006-06-14 | 711,300 | 25.62 | 25.86 | 25.40 | 25.61 | 00:00:00 | | 2006-06-15 | 1,334,000 | 25.80 | 25.99 | 25.52 | 25.64 | 00:00:00 | | 2006-06-16 | 2,864,100 | 25.55 | 25.65 | 24.55 | 24.76 | 00:00:00 | | 2006-06-19 | 5,176,900 | 24.15 | 24.25 | 23.24 | 23.68 | 00:00:00 | | 2006-06-20 | 2,509,800 | 23.77 | 24.14 | 23.60 | 23.88 | 00:00:00 | | 2006-06-21 | 1,847,600 | 23.80 | 24.51 | 23.72 | 24.15 | 00:00:00 | | 2006-06-22 | 979,000 | 24.11 | 24.22 | 23.90 | 24.17 | 00:00:00 | | 2006-06-23 | 886,000 | 24.10 | 24.48 | 23.95 | 24.24 | 00:00:00 | | 2006-06-26 | 827,500 | 24.43 | 24.89 | 24.38 | 24.71 | 00:00:00 | | 2006-06-27 | 1,130,100 | 24.61 | 24.98 | 24.44 | 24.57 | 00:00:00 | | 2006-06-28 | 889,800 | 24.55 | 24.66 | 24.15 | 24.51 | 00:00:00 | | 2006-06-29 | 1,160,500 | 24.73 | 25.64 | 24.69 | 25.61 | 00:00:00 | | 2006-06-30 | 1,181,900 | 25.76 | 25.86 | 25.15 | 25.60 | 00:00:00 | | 2006-07-03 | 333,800 | 25.61 | 25.72 | 25.38 | 25.65 | 00:00:00 | | 2006-07-05 | 1,163,000 | 25.51 | 25.56 | 24.95 | 25.16 | 00:00:00 | | 2006-07-06 | 884,600 | 25.12 | 25.23 | 24.71 | 24.87 | 00:00:00 | | 2006-07-07 | 689,300 | 24.80 | 24.89 | 24.25 | 24.36 | 00:00:00 | | 2006-07-10 | 614,100 | 24.42 | 24.61 | 24.21 | 24.36 | 00:00:00 | | 2006-07-11 | 772,200 | 24.30 | 24.69 | 24.09 | 24.58 | 00:00:00 | | 2006-07-12 | 865,500 | 24.48 | 24.54 | 23.57 | 23.76 | 00:00:00 | | 2006-07-13 | 947,400 | 23.70 | 23.87 | 23.28 | 23.47 | 00:00:00 | | 2006-07-14 | 4,180,000 | 25.25 | 25.55 | 24.24 | 24.44 | 00:00:00 | | 2006-07-17 | 2,711,200 | 24.60 | 25.28 | 24.50 | 24.89 | 00:00:00 | | 2006-07-18 | 1,506,400 | 24.93 | 25.00 | 24.11 | 24.50 | 00:00:00 | | 2006-07-19 | 1,215,000 | 24.50 | 24.76 | 24.46 | 24.74 | 00:00:00 | | 2006-07-20 | 1,043,500 | 24.47 | 24.68 | 23.80 | 23.83 | 00:00:00 | | 2006-07-21 | 810,900 | 23.70 | 23.87 | 23.32 | 23.39 | 00:00:00 | | 2006-07-24 | 1,191,200 | 23.39 | 23.67 | 23.32 | 23.58 | 00:00:00 | | 2006-07-25 | 909,500 | 23.52 | 24.26 | 23.44 | 24.12 | 00:00:00 | | 2006-07-26 | 1,382,700 | 23.94 | 24.06 | 23.50 | 23.71 | 00:00:00 | | 2006-07-27 | 1,282,100 | 23.71 | 23.98 | 23.25 | 23.46 | 00:00:00 | | 2006-07-28 | 834,700 | 23.65 | 23.96 | 23.32 | 23.58 | 00:00:00 | | 2006-07-31 | 674,600 | 23.50 | 23.75 | 23.35 | 23.56 | 00:00:00 | | 2006-08-01 | 1,173,000 | 23.46 | 23.51 | 22.77 | 23.17 | 00:00:00 | | 2006-08-02 | 1,022,300 | 23.22 | 23.68 | 22.96 | 23.45 | 00:00:00 | | 2006-08-03 | 851,000 | 23.37 | 24.07 | 23.16 | 23.92 | 00:00:00 | | 2006-08-04 | 772,500 | 24.15 | 24.48 | 23.77 | 24.08 | 00:00:00 | | 2006-08-07 | 796,300 | 23.96 | 24.16 | 23.44 | 23.90 | 00:00:00 | | 2006-08-08 | 799,600 | 23.91 | 24.09 | 23.50 | 23.57 | 00:00:00 | | 2006-08-09 | 1,576,600 | 23.66 | 23.75 | 22.84 | 23.02 | 00:00:00 | | 2006-08-10 | 1,028,800 | 22.84 | 23.69 | 22.84 | 23.43 | 00:00:00 | | 2006-08-11 | 845,200 | 23.53 | 23.54 | 23.05 | 23.34 | 00:00:00 | | 2006-08-14 | 1,213,600 | 23.47 | 23.52 | 22.98 | 23.05 | 00:00:00 | | 2006-08-15 | 1,571,600 | 23.28 | 23.70 | 23.13 | 23.36 | 00:00:00 | | 2006-08-16 | 8,509,600 | 22.49 | 25.14 | 22.07 | 24.27 | 00:00:00 | | 2006-08-17 | 1,683,800 | 24.04 | 24.73 | 23.95 | 24.21 | 00:00:00 | | 2006-08-18 | 1,977,800 | 24.30 | 25.00 | 24.29 | 24.78 | 00:00:00 | | 2006-08-21 | 1,829,000 | 24.63 | 24.63 | 23.89 | 23.92 | 00:00:00 | | 2006-08-22 | 1,267,900 | 23.86 | 24.08 | 23.71 | 24.02 | 00:00:00 | | 2006-08-23 | 830,800 | 24.00 | 24.21 | 23.81 | 24.08 | 00:00:00 | | 2006-08-24 | 1,614,900 | 24.24 | 24.25 | 23.77 | 23.98 | 00:00:00 | | 2006-08-25 | 1,221,100 | 23.91 | 24.29 | 23.91 | 23.97 | 00:00:00 | | 2006-08-28 | 1,569,500 | 23.92 | 24.41 | 23.81 | 24.40 | 00:00:00 | | 2006-08-29 | 2,656,300 | 24.45 | 24.97 | 24.31 | 24.75 | 00:00:00 | | 2006-08-30 | 1,498,000 | 24.88 | 24.98 | 24.70 | 24.92 | 00:00:00 | | 2006-08-31 | 1,508,100 | 24.98 | 25.31 | 24.85 | 25.10 | 00:00:00 | | 2006-09-01 | 919,700 | 25.15 | 25.34 | 24.92 | 25.18 | 00:00:00 | | 2006-09-05 | 1,374,200 | 25.15 | 25.49 | 24.95 | 25.39 | 00:00:00 | | 2006-09-06 | 1,021,900 | 25.19 | 25.40 | 25.00 | 25.19 | 00:00:00 | | 2006-09-07 | 2,350,800 | 25.17 | 26.25 | 25.09 | 26.10 | 00:00:00 | | 2006-09-08 | 1,339,000 | 26.22 | 26.68 | 25.99 | 26.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
