|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 1,629,100 | 29.02 | 29.47 | 29.01 | 29.08 | 00:00:00 | 2007-03-06 | 1,787,000 | 29.13 | 29.54 | 29.12 | 29.44 | 00:00:00 | 2007-03-07 | 1,829,500 | 29.47 | 30.19 | 29.47 | 30.01 | 00:00:00 | 2007-03-08 | 1,681,900 | 30.18 | 30.71 | 30.12 | 30.38 | 00:00:00 | 2007-03-09 | 1,095,400 | 30.60 | 30.85 | 30.01 | 30.27 | 00:00:00 | 2007-03-12 | 1,052,500 | 30.25 | 30.80 | 30.25 | 30.74 | 00:00:00 | 2007-03-13 | 1,107,600 | 30.53 | 30.64 | 30.00 | 30.03 | 00:00:00 | 2007-03-14 | 1,484,600 | 30.15 | 30.66 | 29.83 | 30.66 | 00:00:00 | 2007-03-15 | 1,173,800 | 30.71 | 30.85 | 30.24 | 30.51 | 00:00:00 | 2007-03-16 | 1,415,100 | 30.35 | 30.65 | 30.28 | 30.61 | 00:00:00 | 2007-03-19 | 641,200 | 30.70 | 31.03 | 30.69 | 31.01 | 00:00:00 | 2007-03-20 | 1,020,400 | 31.07 | 31.44 | 30.76 | 31.43 | 00:00:00 | 2007-03-21 | 810,300 | 31.34 | 31.98 | 31.10 | 31.98 | 00:00:00 | 2007-03-22 | 815,400 | 31.95 | 32.10 | 31.73 | 31.94 | 00:00:00 | 2007-03-23 | 1,497,700 | 31.94 | 32.87 | 31.77 | 32.70 | 00:00:00 | 2007-03-26 | 1,068,500 | 32.62 | 32.80 | 32.32 | 32.76 | 00:00:00 | 2007-03-27 | 1,157,100 | 32.72 | 32.75 | 32.30 | 32.40 | 00:00:00 | 2007-03-28 | 1,084,200 | 32.19 | 32.48 | 32.04 | 32.31 | 00:00:00 | 2007-03-29 | 1,435,600 | 32.48 | 32.77 | 32.27 | 32.73 | 00:00:00 | 2007-03-30 | 1,074,900 | 32.79 | 33.00 | 32.61 | 32.96 | 00:00:00 | 2007-04-02 | 937,200 | 32.99 | 32.99 | 32.57 | 32.88 | 00:00:00 | 2007-04-03 | 937,600 | 32.97 | 33.34 | 32.83 | 33.25 | 00:00:00 | 2007-04-04 | 780,300 | 33.27 | 33.27 | 32.95 | 33.13 | 00:00:00 | 2007-04-05 | 802,900 | 33.24 | 33.65 | 33.15 | 33.62 | 00:00:00 | 2007-04-09 | 928,200 | 33.69 | 33.75 | 33.35 | 33.38 | 00:00:00 | 2007-04-10 | 1,193,700 | 33.32 | 33.99 | 33.32 | 33.96 | 00:00:00 | 2007-04-11 | 1,012,000 | 33.89 | 33.96 | 33.57 | 33.71 | 00:00:00 | 2007-04-12 | 1,917,700 | 33.54 | 34.67 | 33.21 | 34.62 | 00:00:00 | 2007-04-13 | 1,004,400 | 34.54 | 34.69 | 34.25 | 34.52 | 00:00:00 | 2007-04-16 | 1,243,900 | 34.51 | 34.69 | 34.16 | 34.67 | 00:00:00 | 2007-04-17 | 2,273,100 | 33.82 | 34.06 | 33.13 | 33.34 | 00:00:00 | 2007-04-18 | 807,400 | 33.20 | 33.48 | 33.04 | 33.36 | 00:00:00 | 2007-04-19 | 713,500 | 33.20 | 33.40 | 32.94 | 33.24 | 00:00:00 | 2007-04-20 | 811,600 | 33.58 | 33.89 | 33.23 | 33.45 | 00:00:00 | 2007-04-23 | 559,100 | 33.31 | 33.39 | 33.11 | 33.30 | 00:00:00 | 2007-04-24 | 768,000 | 33.50 | 33.51 | 32.86 | 33.21 | 00:00:00 | 2007-04-25 | 781,400 | 33.19 | 33.24 | 32.74 | 33.07 | 00:00:00 | 2007-04-26 | 1,235,200 | 33.06 | 33.73 | 32.80 | 33.53 | 00:00:00 | 2007-04-27 | 1,002,900 | 33.50 | 33.62 | 33.02 | 33.48 | 00:00:00 | 2007-04-30 | 1,202,800 | 33.36 | 33.64 | 33.09 | 33.19 | 00:00:00 | 2007-05-01 | 1,257,200 | 33.21 | 33.54 | 32.74 | 33.40 | 00:00:00 | 2007-05-02 | 3,059,400 | 33.29 | 34.54 | 33.12 | 34.16 | 00:00:00 | 2007-05-03 | 1,063,800 | 34.15 | 34.19 | 33.55 | 33.80 | 00:00:00 | 2007-05-04 | 774,100 | 33.93 | 34.09 | 33.55 | 34.09 | 00:00:00 | 2007-05-07 | 1,079,300 | 34.01 | 34.60 | 33.74 | 34.34 | 00:00:00 | 2007-05-08 | 1,098,600 | 34.16 | 34.52 | 34.04 | 34.52 | 00:00:00 | 2007-05-09 | 1,424,400 | 34.41 | 35.48 | 34.41 | 35.38 | 00:00:00 | 2007-05-10 | 1,580,600 | 35.38 | 35.38 | 34.15 | 34.29 | 00:00:00 | 2007-05-11 | 1,346,700 | 33.90 | 34.28 | 33.80 | 34.22 | 00:00:00 | 2007-05-14 | 2,791,500 | 33.41 | 34.14 | 32.66 | 32.71 | 00:00:00 | 2007-05-15 | 1,565,300 | 32.66 | 32.66 | 32.10 | 32.22 | 00:00:00 | 2007-05-16 | 1,522,700 | 32.41 | 32.84 | 32.06 | 32.77 | 00:00:00 | 2007-05-17 | 3,219,700 | 32.91 | 34.09 | 32.66 | 33.75 | 00:00:00 | 2007-05-18 | 1,648,900 | 33.88 | 34.18 | 33.60 | 34.07 | 00:00:00 | 2007-05-21 | 1,233,600 | 34.01 | 34.43 | 33.91 | 34.31 | 00:00:00 | 2007-05-22 | 850,600 | 34.19 | 34.41 | 34.04 | 34.30 | 00:00:00 | 2007-05-23 | 881,200 | 34.30 | 34.51 | 33.99 | 34.05 | 00:00:00 | 2007-05-24 | 1,490,000 | 33.91 | 34.06 | 33.22 | 33.27 | 00:00:00 | 2007-05-25 | 756,200 | 33.24 | 33.60 | 33.23 | 33.38 | 00:00:00 | 2007-05-29 | 750,700 | 33.36 | 33.82 | 33.35 | 33.70 | 00:00:00 | 2007-05-30 | 1,161,800 | 33.66 | 34.36 | 33.46 | 34.36 | 00:00:00 | 2007-05-31 | 1,178,800 | 34.35 | 34.44 | 33.55 | 34.22 | 00:00:00 | 2007-06-01 | 889,700 | 34.35 | 34.72 | 34.19 | 34.38 | 00:00:00 | 2007-06-04 | 719,700 | 34.19 | 34.51 | 34.16 | 34.37 | 00:00:00 | 2007-06-05 | 1,214,600 | 34.32 | 34.34 | 33.42 | 33.49 | 00:00:00 | 2007-06-06 | 1,683,100 | 33.25 | 33.29 | 32.26 | 32.48 | 00:00:00 | 2007-06-07 | 1,504,300 | 32.25 | 32.56 | 31.79 | 31.87 | 00:00:00 | 2007-06-08 | 1,017,800 | 31.50 | 32.37 | 31.50 | 32.29 | 00:00:00 | 2007-06-11 | 757,900 | 32.37 | 32.56 | 32.09 | 32.31 | 00:00:00 | 2007-06-12 | 1,550,000 | 32.30 | 32.43 | 32.07 | 32.11 | 00:00:00 | 2007-06-13 | 1,160,900 | 32.11 | 32.38 | 32.01 | 32.30 | 00:00:00 | 2007-06-14 | 1,050,300 | 32.48 | 32.75 | 32.35 | 32.49 | 00:00:00 | 2007-06-15 | 1,272,300 | 32.62 | 32.96 | 32.38 | 32.55 | 00:00:00 | 2007-06-18 | 618,900 | 32.55 | 32.59 | 32.24 | 32.37 | 00:00:00 | 2007-06-19 | 1,359,100 | 32.35 | 32.35 | 31.93 | 32.04 | 00:00:00 | 2007-06-20 | 1,452,200 | 32.10 | 32.20 | 31.62 | 31.63 | 00:00:00 | 2007-06-21 | 946,300 | 31.65 | 32.23 | 31.58 | 32.05 | 00:00:00 | 2007-06-22 | 1,534,400 | 31.94 | 31.94 | 31.44 | 31.51 | 00:00:00 | 2007-06-25 | 1,077,800 | 31.66 | 31.83 | 31.15 | 31.27 | 00:00:00 | 2007-06-26 | 1,892,900 | 31.40 | 32.50 | 31.35 | 32.16 | 00:00:00 | 2007-06-27 | 1,105,200 | 32.16 | 32.61 | 31.82 | 32.59 | 00:00:00 | 2007-06-28 | 932,700 | 32.61 | 32.61 | 32.29 | 32.41 | 00:00:00 | 2007-06-29 | 1,132,600 | 32.52 | 32.64 | 32.06 | 32.45 | 00:00:00 | 2007-07-02 | 921,900 | 32.46 | 32.99 | 32.46 | 32.76 | 00:00:00 | 2007-07-03 | 472,800 | 32.76 | 32.76 | 32.27 | 32.39 | 00:00:00 | 2007-07-05 | 638,600 | 32.49 | 32.54 | 32.11 | 32.53 | 00:00:00 | 2007-07-06 | 474,600 | 32.61 | 32.99 | 32.39 | 32.99 | 00:00:00 | 2007-07-09 | 808,900 | 32.86 | 32.86 | 32.26 | 32.55 | 00:00:00 | 2007-07-10 | 971,900 | 32.55 | 32.67 | 32.25 | 32.35 | 00:00:00 | 2007-07-11 | 665,400 | 32.36 | 32.47 | 32.10 | 32.45 | 00:00:00 | 2007-07-12 | 826,000 | 32.62 | 33.21 | 32.55 | 33.06 | 00:00:00 | 2007-07-13 | 630,700 | 33.10 | 33.20 | 32.70 | 32.91 | 00:00:00 | 2007-07-16 | 698,500 | 32.80 | 33.20 | 32.80 | 33.17 | 00:00:00 | 2007-07-17 | 694,400 | 33.20 | 33.36 | 33.00 | 33.31 | 00:00:00 | 2007-07-18 | 714,600 | 33.02 | 33.28 | 32.54 | 32.96 | 00:00:00 | 2007-07-19 | 945,900 | 32.96 | 33.04 | 32.32 | 32.61 | 00:00:00 | 2007-07-20 | 1,035,800 | 32.66 | 32.88 | 32.28 | 32.74 | 00:00:00 | 2007-07-23 | 397,700 | 33.08 | 33.08 | 32.50 | 32.57 | 00:00:00 | 2007-07-24 | 1,300,200 | 32.50 | 33.30 | 32.40 | 32.72 | 00:00:00 | 2007-07-25 | 1,295,500 | 32.93 | 32.94 | 32.05 | 32.10 | 00:00:00 | 2007-07-26 | 2,084,600 | 31.87 | 32.10 | 31.33 | 32.00 | 00:00:00 | 2007-07-27 | 1,359,600 | 32.12 | 32.80 | 31.95 | 32.39 | 00:00:00 | 2007-07-30 | 850,000 | 32.52 | 32.84 | 32.20 | 32.71 | 00:00:00 | 2007-07-31 | 1,150,000 | 32.68 | 33.41 | 32.33 | 32.33 | 00:00:00 | 2007-08-01 | 3,555,800 | 33.49 | 33.49 | 32.17 | 32.49 | 00:00:00 | 2007-08-02 | 2,601,500 | 32.57 | 32.89 | 32.48 | 32.76 | 00:00:00 | 2007-08-03 | 1,859,100 | 32.73 | 32.90 | 32.03 | 32.07 | 00:00:00 | 2007-08-06 | 2,996,900 | 32.21 | 32.42 | 31.66 | 32.32 | 00:00:00 | 2007-08-07 | 2,183,800 | 32.27 | 32.41 | 30.82 | 31.09 | 00:00:00 | 2007-08-08 | 3,194,000 | 31.13 | 31.33 | 29.49 | 30.69 | 00:00:00 | 2007-08-09 | 1,924,100 | 30.59 | 30.89 | 29.68 | 29.82 | 00:00:00 | 2007-08-10 | 1,724,400 | 29.80 | 32.00 | 29.25 | 30.99 | 00:00:00 | 2007-08-13 | 1,409,300 | 31.10 | 31.97 | 31.10 | 31.60 | 00:00:00 | 2007-08-14 | 1,444,500 | 31.97 | 31.97 | 30.82 | 30.91 | 00:00:00 | 2007-08-15 | 1,509,200 | 30.62 | 31.30 | 30.14 | 30.30 | 00:00:00 | 2007-08-16 | 3,707,900 | 29.95 | 31.10 | 29.06 | 30.82 | 00:00:00 | 2007-08-17 | 1,684,300 | 31.07 | 31.91 | 30.33 | 31.70 | 00:00:00 | 2007-08-20 | 1,266,500 | 31.58 | 32.19 | 31.51 | 32.12 | 00:00:00 | 2007-08-21 | 1,198,200 | 31.85 | 33.08 | 31.85 | 32.92 | 00:00:00 | 2007-08-22 | 1,291,100 | 33.25 | 33.65 | 33.02 | 33.44 | 00:00:00 | 2007-08-23 | 1,110,100 | 33.17 | 33.54 | 33.09 | 33.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|