|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,339,000 | 26.22 | 26.68 | 25.99 | 26.35 | 00:00:00 | | 2006-09-11 | 1,378,200 | 26.15 | 26.86 | 26.08 | 26.59 | 00:00:00 | | 2006-09-12 | 1,561,000 | 26.47 | 27.50 | 26.32 | 27.39 | 00:00:00 | | 2006-09-13 | 1,055,200 | 27.31 | 27.80 | 27.19 | 27.54 | 00:00:00 | | 2006-09-14 | 1,907,300 | 27.36 | 27.62 | 27.19 | 27.42 | 00:00:00 | | 2006-09-15 | 2,163,500 | 27.53 | 27.74 | 27.19 | 27.29 | 00:00:00 | | 2006-09-18 | 1,380,400 | 27.20 | 28.20 | 27.18 | 27.71 | 00:00:00 | | 2006-09-19 | 1,023,500 | 27.85 | 28.18 | 27.60 | 28.08 | 00:00:00 | | 2006-09-20 | 918,500 | 28.19 | 28.33 | 27.91 | 28.03 | 00:00:00 | | 2006-09-21 | 920,300 | 28.06 | 28.15 | 27.72 | 27.92 | 00:00:00 | | 2006-09-22 | 1,386,600 | 27.93 | 28.01 | 27.43 | 27.88 | 00:00:00 | | 2006-09-25 | 2,011,300 | 27.87 | 28.41 | 27.54 | 28.35 | 00:00:00 | | 2006-09-26 | 976,200 | 28.42 | 28.55 | 28.23 | 28.42 | 00:00:00 | | 2006-09-27 | 1,338,200 | 28.40 | 28.40 | 27.88 | 27.94 | 00:00:00 | | 2006-09-28 | 2,143,200 | 27.28 | 28.28 | 27.09 | 28.15 | 00:00:00 | | 2006-09-29 | 924,300 | 28.09 | 28.30 | 27.63 | 27.76 | 00:00:00 | | 2006-10-02 | 1,632,800 | 28.37 | 28.85 | 28.00 | 28.11 | 00:00:00 | | 2006-10-03 | 1,456,100 | 28.15 | 28.40 | 27.65 | 28.35 | 00:00:00 | | 2006-10-04 | 1,172,000 | 28.25 | 28.66 | 27.91 | 28.66 | 00:00:00 | | 2006-10-05 | 1,007,500 | 28.59 | 28.79 | 28.32 | 28.74 | 00:00:00 | | 2006-10-06 | 1,234,500 | 28.61 | 28.86 | 28.16 | 28.68 | 00:00:00 | | 2006-10-09 | 755,800 | 28.69 | 28.90 | 28.30 | 28.73 | 00:00:00 | | 2006-10-10 | 634,900 | 28.88 | 28.95 | 28.53 | 28.90 | 00:00:00 | | 2006-10-11 | 573,700 | 28.77 | 28.93 | 28.42 | 28.64 | 00:00:00 | | 2006-10-12 | 635,300 | 28.88 | 29.22 | 28.75 | 29.19 | 00:00:00 | | 2006-10-13 | 825,800 | 29.06 | 29.19 | 28.90 | 28.90 | 00:00:00 | | 2006-10-16 | 1,002,300 | 28.80 | 29.60 | 28.71 | 29.23 | 00:00:00 | | 2006-10-17 | 661,000 | 29.03 | 29.26 | 28.63 | 28.96 | 00:00:00 | | 2006-10-18 | 781,600 | 29.22 | 29.75 | 29.08 | 29.21 | 00:00:00 | | 2006-10-19 | 462,600 | 29.11 | 29.54 | 28.94 | 29.31 | 00:00:00 | | 2006-10-20 | 484,400 | 29.31 | 29.32 | 28.73 | 28.90 | 00:00:00 | | 2006-10-23 | 1,315,600 | 28.82 | 29.75 | 28.70 | 29.12 | 00:00:00 | | 2006-10-24 | 647,700 | 28.90 | 29.42 | 28.83 | 29.10 | 00:00:00 | | 2006-10-25 | 555,000 | 28.99 | 29.39 | 28.74 | 28.90 | 00:00:00 | | 2006-10-26 | 424,300 | 28.90 | 29.39 | 28.79 | 29.33 | 00:00:00 | | 2006-10-27 | 520,900 | 29.15 | 29.28 | 28.82 | 28.86 | 00:00:00 | | 2006-10-30 | 476,100 | 28.78 | 29.22 | 28.52 | 29.07 | 00:00:00 | | 2006-10-31 | 534,600 | 28.94 | 29.09 | 28.62 | 28.75 | 00:00:00 | | 2006-11-01 | 935,200 | 28.95 | 29.03 | 28.14 | 28.24 | 00:00:00 | | 2006-11-02 | 466,800 | 28.14 | 28.60 | 28.02 | 28.23 | 00:00:00 | | 2006-11-03 | 604,800 | 28.24 | 28.41 | 27.80 | 28.00 | 00:00:00 | | 2006-11-06 | 503,400 | 28.01 | 28.77 | 28.00 | 28.57 | 00:00:00 | | 2006-11-07 | 1,741,900 | 28.50 | 29.22 | 28.21 | 29.06 | 00:00:00 | | 2006-11-08 | 1,588,900 | 28.90 | 30.47 | 28.90 | 30.25 | 00:00:00 | | 2006-11-09 | 1,189,300 | 30.28 | 30.62 | 29.92 | 30.39 | 00:00:00 | | 2006-11-10 | 2,248,200 | 30.46 | 31.38 | 30.40 | 31.05 | 00:00:00 | | 2006-11-13 | 1,516,700 | 30.94 | 31.13 | 30.38 | 30.78 | 00:00:00 | | 2006-11-14 | 954,600 | 30.63 | 30.86 | 30.25 | 30.79 | 00:00:00 | | 2006-11-15 | 1,340,300 | 30.73 | 31.25 | 30.73 | 30.96 | 00:00:00 | | 2006-11-16 | 5,288,500 | 29.76 | 29.97 | 28.65 | 29.88 | 00:00:00 | | 2006-11-17 | 3,057,500 | 29.75 | 30.00 | 29.06 | 29.23 | 00:00:00 | | 2006-11-20 | 2,368,500 | 29.09 | 29.22 | 28.62 | 29.04 | 00:00:00 | | 2006-11-21 | 1,165,800 | 28.98 | 29.55 | 28.86 | 29.53 | 00:00:00 | | 2006-11-22 | 561,500 | 29.47 | 29.52 | 29.31 | 29.50 | 00:00:00 | | 2006-11-24 | 277,500 | 29.30 | 29.45 | 29.11 | 29.14 | 00:00:00 | | 2006-11-27 | 838,900 | 29.02 | 29.27 | 28.79 | 28.82 | 00:00:00 | | 2006-11-28 | 1,416,800 | 28.65 | 29.14 | 28.19 | 28.78 | 00:00:00 | | 2006-11-29 | 822,400 | 28.80 | 29.48 | 28.80 | 29.43 | 00:00:00 | | 2006-11-30 | 1,323,100 | 29.30 | 29.79 | 29.00 | 29.58 | 00:00:00 | | 2006-12-01 | 1,107,600 | 29.50 | 29.90 | 29.05 | 29.45 | 00:00:00 | | 2006-12-04 | 2,045,200 | 29.46 | 30.01 | 29.43 | 29.73 | 00:00:00 | | 2006-12-05 | 897,200 | 29.90 | 30.03 | 29.56 | 29.72 | 00:00:00 | | 2006-12-06 | 647,500 | 29.74 | 29.96 | 29.60 | 29.82 | 00:00:00 | | 2006-12-07 | 529,700 | 29.88 | 29.99 | 29.42 | 29.60 | 00:00:00 | | 2006-12-08 | 606,700 | 29.53 | 29.95 | 29.19 | 29.62 | 00:00:00 | | 2006-12-11 | 1,773,300 | 29.43 | 29.78 | 28.86 | 29.63 | 00:00:00 | | 2006-12-12 | 1,010,800 | 29.89 | 29.89 | 29.21 | 29.45 | 00:00:00 | | 2006-12-13 | 800,500 | 29.58 | 29.64 | 29.23 | 29.57 | 00:00:00 | | 2006-12-14 | 795,200 | 29.65 | 30.00 | 29.58 | 29.90 | 00:00:00 | | 2006-12-15 | 2,174,800 | 29.97 | 30.48 | 29.85 | 29.93 | 00:00:00 | | 2006-12-18 | 1,071,700 | 30.05 | 30.20 | 29.46 | 29.63 | 00:00:00 | | 2006-12-19 | 1,118,800 | 29.44 | 29.47 | 28.83 | 29.10 | 00:00:00 | | 2006-12-20 | 699,000 | 29.20 | 29.34 | 28.97 | 28.99 | 00:00:00 | | 2006-12-21 | 1,001,300 | 28.98 | 29.52 | 28.87 | 28.87 | 00:00:00 | | 2006-12-22 | 624,100 | 29.03 | 29.50 | 29.03 | 29.21 | 00:00:00 | | 2006-12-26 | 471,100 | 29.21 | 29.53 | 29.07 | 29.39 | 00:00:00 | | 2006-12-27 | 727,900 | 29.39 | 29.63 | 29.00 | 29.00 | 00:00:00 | | 2006-12-28 | 709,900 | 28.98 | 29.29 | 28.86 | 29.03 | 00:00:00 | | 2006-12-29 | 583,700 | 28.98 | 29.42 | 28.83 | 28.86 | 00:00:00 | | 2007-01-03 | 1,696,500 | 29.02 | 30.01 | 29.02 | 29.35 | 00:00:00 | | 2007-01-04 | 950,800 | 29.34 | 29.87 | 29.10 | 29.55 | 00:00:00 | | 2007-01-05 | 771,900 | 29.59 | 29.62 | 28.96 | 29.12 | 00:00:00 | | 2007-01-08 | 838,700 | 29.16 | 29.22 | 28.80 | 28.94 | 00:00:00 | | 2007-01-09 | 822,000 | 28.89 | 29.70 | 28.89 | 29.55 | 00:00:00 | | 2007-01-10 | 1,767,700 | 29.45 | 30.30 | 29.20 | 30.22 | 00:00:00 | | 2007-01-11 | 1,748,900 | 30.95 | 31.59 | 30.84 | 31.36 | 00:00:00 | | 2007-01-12 | 1,369,000 | 31.30 | 31.98 | 31.30 | 31.72 | 00:00:00 | | 2007-01-16 | 758,300 | 31.67 | 31.99 | 31.59 | 31.79 | 00:00:00 | | 2007-01-17 | 732,800 | 31.70 | 32.08 | 31.47 | 31.71 | 00:00:00 | | 2007-01-18 | 1,066,500 | 31.82 | 32.20 | 31.18 | 31.21 | 00:00:00 | | 2007-01-19 | 1,037,500 | 31.02 | 31.49 | 30.88 | 31.11 | 00:00:00 | | 2007-01-22 | 858,700 | 30.98 | 31.07 | 30.47 | 30.66 | 00:00:00 | | 2007-01-23 | 830,900 | 30.53 | 31.01 | 30.25 | 30.72 | 00:00:00 | | 2007-01-24 | 887,200 | 30.67 | 31.74 | 30.61 | 31.55 | 00:00:00 | | 2007-01-25 | 843,500 | 31.39 | 31.39 | 30.23 | 30.42 | 00:00:00 | | 2007-01-26 | 727,800 | 30.45 | 30.63 | 30.07 | 30.38 | 00:00:00 | | 2007-01-29 | 779,800 | 30.15 | 30.57 | 30.10 | 30.44 | 00:00:00 | | 2007-01-30 | 1,000,100 | 30.52 | 30.52 | 29.95 | 30.15 | 00:00:00 | | 2007-01-31 | 685,600 | 30.12 | 30.67 | 30.02 | 30.54 | 00:00:00 | | 2007-02-01 | 1,027,900 | 30.56 | 31.46 | 30.27 | 31.40 | 00:00:00 | | 2007-02-02 | 842,400 | 31.32 | 31.56 | 31.02 | 31.40 | 00:00:00 | | 2007-02-05 | 647,600 | 31.21 | 31.48 | 31.02 | 31.36 | 00:00:00 | | 2007-02-06 | 479,600 | 31.52 | 31.57 | 30.94 | 31.36 | 00:00:00 | | 2007-02-07 | 604,900 | 31.30 | 31.84 | 31.12 | 31.58 | 00:00:00 | | 2007-02-08 | 860,600 | 31.63 | 31.66 | 31.25 | 31.40 | 00:00:00 | | 2007-02-09 | 962,200 | 31.38 | 31.83 | 31.19 | 31.26 | 00:00:00 | | 2007-02-12 | 627,500 | 31.23 | 31.53 | 31.22 | 31.30 | 00:00:00 | | 2007-02-13 | 792,600 | 31.23 | 31.45 | 31.04 | 31.19 | 00:00:00 | | 2007-02-14 | 664,200 | 31.18 | 31.95 | 31.14 | 31.66 | 00:00:00 | | 2007-02-15 | 690,000 | 31.61 | 31.66 | 31.16 | 31.59 | 00:00:00 | | 2007-02-16 | 460,200 | 31.68 | 31.85 | 31.56 | 31.76 | 00:00:00 | | 2007-02-20 | 613,700 | 31.65 | 32.32 | 31.50 | 32.28 | 00:00:00 | | 2007-02-21 | 619,300 | 32.28 | 32.32 | 31.71 | 32.11 | 00:00:00 | | 2007-02-22 | 996,100 | 32.07 | 32.23 | 31.47 | 31.69 | 00:00:00 | | 2007-02-23 | 991,600 | 31.61 | 31.86 | 31.49 | 31.75 | 00:00:00 | | 2007-02-26 | 1,479,300 | 32.04 | 32.04 | 30.76 | 31.24 | 00:00:00 | | 2007-02-27 | 1,021,400 | 30.94 | 31.10 | 30.12 | 30.21 | 00:00:00 | | 2007-02-28 | 1,372,800 | 30.21 | 30.50 | 29.70 | 30.31 | 00:00:00 | | 2007-03-01 | 3,283,300 | 29.03 | 30.06 | 28.50 | 29.70 | 00:00:00 | | 2007-03-02 | 1,794,900 | 29.69 | 29.90 | 29.18 | 29.20 | 00:00:00 | | 2007-03-05 | 1,629,100 | 29.02 | 29.47 | 29.01 | 29.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
