|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,110,100 | 33.17 | 33.54 | 33.09 | 33.44 | 00:00:00 | | 2007-08-24 | 1,031,700 | 33.29 | 34.11 | 33.18 | 34.10 | 00:00:00 | | 2007-08-27 | 958,700 | 34.24 | 34.47 | 33.88 | 34.09 | 00:00:00 | | 2007-08-28 | 1,311,000 | 33.88 | 34.09 | 33.11 | 33.14 | 00:00:00 | | 2007-08-29 | 1,176,100 | 33.29 | 34.02 | 32.86 | 33.96 | 00:00:00 | | 2007-08-30 | 975,100 | 33.70 | 34.54 | 33.65 | 34.00 | 00:00:00 | | 2007-08-31 | 840,400 | 34.49 | 34.83 | 34.03 | 34.70 | 00:00:00 | | 2007-09-04 | 958,300 | 34.70 | 34.99 | 34.39 | 34.89 | 00:00:00 | | 2007-09-05 | 1,354,200 | 34.74 | 34.80 | 33.88 | 34.03 | 00:00:00 | | 2007-09-06 | 1,094,800 | 34.03 | 34.41 | 33.87 | 34.11 | 00:00:00 | | 2007-09-07 | 1,390,500 | 33.60 | 33.68 | 32.62 | 32.72 | 00:00:00 | | 2007-09-10 | 1,238,800 | 32.95 | 33.31 | 32.05 | 32.42 | 00:00:00 | | 2007-09-11 | 1,376,700 | 32.65 | 33.25 | 32.40 | 33.15 | 00:00:00 | | 2007-09-12 | 778,800 | 32.97 | 33.27 | 32.73 | 33.11 | 00:00:00 | | 2007-09-13 | 890,800 | 33.40 | 33.85 | 32.87 | 33.56 | 00:00:00 | | 2007-09-14 | 500,000 | 33.44 | 33.70 | 33.15 | 33.61 | 00:00:00 | | 2007-09-17 | 639,700 | 33.54 | 33.59 | 32.95 | 33.00 | 00:00:00 | | 2007-09-18 | 1,102,500 | 33.23 | 34.33 | 33.08 | 34.23 | 00:00:00 | | 2007-09-19 | 770,200 | 34.63 | 35.01 | 33.99 | 34.07 | 00:00:00 | | 2007-09-20 | 1,267,500 | 34.04 | 34.05 | 32.95 | 33.23 | 00:00:00 | | 2007-09-21 | 1,977,200 | 33.20 | 33.33 | 32.87 | 32.94 | 00:00:00 | | 2007-09-24 | 1,556,800 | 32.89 | 33.17 | 32.19 | 32.59 | 00:00:00 | | 2007-09-25 | 2,146,200 | 32.53 | 32.63 | 31.68 | 31.93 | 00:00:00 | | 2007-09-26 | 641,500 | 31.92 | 32.47 | 31.75 | 32.27 | 00:00:00 | | 2007-09-27 | 745,600 | 32.41 | 32.49 | 31.80 | 31.89 | 00:00:00 | | 2007-09-28 | 849,200 | 31.96 | 32.28 | 31.80 | 31.90 | 00:00:00 | | 2007-10-01 | 885,400 | 31.97 | 32.43 | 31.97 | 32.35 | 00:00:00 | | 2007-10-02 | 436,200 | 32.35 | 32.65 | 32.15 | 32.55 | 00:00:00 | | 2007-10-03 | 716,200 | 32.30 | 32.85 | 32.18 | 32.30 | 00:00:00 | | 2007-10-04 | 605,200 | 32.26 | 32.47 | 31.76 | 31.97 | 00:00:00 | | 2007-10-05 | 1,354,000 | 32.10 | 32.80 | 32.01 | 32.59 | 00:00:00 | | 2007-10-08 | 687,800 | 32.40 | 32.64 | 32.14 | 32.57 | 00:00:00 | | 2007-10-09 | 776,200 | 32.40 | 32.47 | 32.03 | 32.38 | 00:00:00 | | 2007-10-10 | 5,948,300 | 29.45 | 31.40 | 29.15 | 31.06 | 00:00:00 | | 2007-10-11 | 2,966,000 | 31.07 | 31.93 | 30.87 | 31.05 | 00:00:00 | | 2007-10-12 | 2,173,100 | 31.10 | 31.22 | 30.38 | 30.69 | 00:00:00 | | 2007-10-15 | 2,570,200 | 30.06 | 30.49 | 29.94 | 30.43 | 00:00:00 | | 2007-10-16 | 1,772,100 | 30.34 | 30.49 | 29.84 | 30.17 | 00:00:00 | | 2007-10-17 | 1,640,100 | 30.30 | 30.30 | 29.70 | 30.18 | 00:00:00 | | 2007-10-18 | 1,074,700 | 30.17 | 30.23 | 29.62 | 29.98 | 00:00:00 | | 2007-10-19 | 3,087,500 | 30.06 | 30.06 | 28.42 | 28.45 | 00:00:00 | | 2007-10-22 | 2,314,700 | 28.25 | 29.38 | 28.03 | 28.50 | 00:00:00 | | 2007-10-23 | 2,101,600 | 28.42 | 28.56 | 27.96 | 28.25 | 00:00:00 | | 2007-10-24 | 1,523,400 | 28.07 | 28.67 | 27.57 | 28.10 | 00:00:00 | | 2007-10-25 | 2,187,000 | 28.31 | 29.30 | 28.28 | 29.04 | 00:00:00 | | 2007-10-26 | 1,509,600 | 29.20 | 29.66 | 29.17 | 29.43 | 00:00:00 | | 2007-10-29 | 1,197,400 | 29.47 | 29.94 | 29.42 | 29.77 | 00:00:00 | | 2007-10-30 | 892,000 | 29.59 | 29.95 | 29.50 | 29.75 | 00:00:00 | | 2007-10-31 | 1,498,700 | 29.80 | 29.98 | 29.56 | 29.95 | 00:00:00 | | 2007-11-01 | 1,556,900 | 29.66 | 29.96 | 29.28 | 29.29 | 00:00:00 | | 2007-11-02 | 1,758,400 | 29.64 | 29.64 | 28.39 | 28.53 | 00:00:00 | | 2007-11-05 | 1,182,800 | 28.21 | 28.29 | 27.60 | 27.77 | 00:00:00 | | 2007-11-06 | 1,471,000 | 28.07 | 28.08 | 27.15 | 27.58 | 00:00:00 | | 2007-11-07 | 1,717,100 | 27.49 | 27.49 | 26.65 | 26.69 | 00:00:00 | | 2007-11-08 | 3,045,700 | 26.64 | 26.81 | 25.45 | 26.06 | 00:00:00 | | 2007-11-09 | 2,869,300 | 25.57 | 25.85 | 24.88 | 24.91 | 00:00:00 | | 2007-11-12 | 3,670,700 | 24.78 | 25.28 | 24.78 | 25.02 | 00:00:00 | | 2007-11-13 | 3,580,500 | 25.08 | 25.60 | 25.02 | 25.38 | 00:00:00 | | 2007-11-14 | 3,493,600 | 25.38 | 25.70 | 24.59 | 24.91 | 00:00:00 | | 2007-11-15 | 5,806,500 | 26.36 | 27.05 | 25.69 | 26.60 | 00:00:00 | | 2007-11-16 | 2,460,300 | 26.71 | 27.00 | 25.93 | 26.22 | 00:00:00 | | 2007-11-19 | 2,015,700 | 26.03 | 26.10 | 25.24 | 25.72 | 00:00:00 | | 2007-11-20 | 2,892,400 | 25.76 | 26.45 | 25.50 | 25.99 | 00:00:00 | | 2007-11-21 | 1,918,000 | 25.84 | 26.47 | 25.81 | 26.16 | 00:00:00 | | 2007-11-23 | 313,700 | 26.28 | 26.53 | 26.00 | 26.34 | 00:00:00 | | 2007-11-26 | 1,089,500 | 26.23 | 26.52 | 25.60 | 25.60 | 00:00:00 | | 2007-11-27 | 1,771,200 | 25.89 | 26.28 | 25.70 | 25.99 | 00:00:00 | | 2007-11-28 | 2,408,900 | 26.34 | 27.83 | 26.16 | 27.64 | 00:00:00 | | 2007-11-29 | 1,251,700 | 27.50 | 27.86 | 26.97 | 27.46 | 00:00:00 | | 2007-11-30 | 1,569,800 | 27.90 | 28.80 | 27.71 | 28.48 | 00:00:00 | | 2007-12-03 | 2,149,400 | 28.26 | 28.52 | 27.72 | 28.09 | 00:00:00 | | 2007-12-04 | 1,282,400 | 27.74 | 28.25 | 27.32 | 28.09 | 00:00:00 | | 2007-12-05 | 846,500 | 28.44 | 28.50 | 28.05 | 28.46 | 00:00:00 | | 2007-12-06 | 872,800 | 28.38 | 28.63 | 27.93 | 28.58 | 00:00:00 | | 2007-12-07 | 611,700 | 28.53 | 28.79 | 28.38 | 28.56 | 00:00:00 | | 2007-12-10 | 958,000 | 28.66 | 28.71 | 27.99 | 28.08 | 00:00:00 | | 2007-12-11 | 1,594,900 | 28.15 | 28.32 | 27.56 | 27.76 | 00:00:00 | | 2007-12-12 | 983,100 | 28.00 | 28.03 | 26.62 | 26.92 | 00:00:00 | | 2007-12-13 | 1,761,400 | 27.40 | 27.40 | 26.20 | 26.38 | 00:00:00 | | 2007-12-14 | 1,220,400 | 25.98 | 26.14 | 25.50 | 25.51 | 00:00:00 | | 2007-12-17 | 1,208,700 | 25.88 | 26.20 | 25.50 | 25.53 | 00:00:00 | | 2007-12-18 | 900,100 | 25.69 | 25.78 | 25.27 | 25.69 | 00:00:00 | | 2007-12-19 | 1,261,500 | 25.60 | 25.60 | 25.07 | 25.12 | 00:00:00 | | 2007-12-20 | 2,282,100 | 25.20 | 25.26 | 24.50 | 24.80 | 00:00:00 | | 2007-12-21 | 3,392,900 | 25.32 | 25.36 | 24.60 | 24.65 | 00:00:00 | | 2007-12-24 | 735,000 | 24.59 | 24.98 | 24.52 | 24.76 | 00:00:00 | | 2007-12-26 | 1,130,900 | 24.51 | 24.89 | 24.51 | 24.73 | 00:00:00 | | 2007-12-27 | 1,051,500 | 24.75 | 24.80 | 24.03 | 24.07 | 00:00:00 | | 2007-12-28 | 1,860,900 | 24.15 | 24.32 | 23.60 | 23.79 | 00:00:00 | | 2007-12-31 | 1,605,400 | 23.75 | 23.95 | 23.49 | 23.53 | 00:00:00 | | 2008-01-02 | 2,461,600 | 23.50 | 23.87 | 23.12 | 23.31 | 00:00:00 | | 2008-01-03 | 1,572,200 | 23.45 | 23.49 | 22.74 | 22.78 | 00:00:00 | | 2008-01-04 | 2,000,900 | 22.50 | 22.59 | 21.60 | 21.77 | 00:00:00 | | 2008-01-07 | 2,176,100 | 21.65 | 22.58 | 21.47 | 22.05 | 00:00:00 | | 2008-01-08 | 2,484,900 | 21.90 | 22.51 | 21.76 | 21.79 | 00:00:00 | | 2008-01-09 | 1,809,100 | 21.77 | 22.17 | 21.36 | 22.11 | 00:00:00 | | 2008-01-10 | 2,540,100 | 21.90 | 22.53 | 21.49 | 22.08 | 00:00:00 | | 2008-01-11 | 2,265,200 | 22.17 | 22.18 | 20.86 | 21.00 | 00:00:00 | | 2008-01-14 | 2,984,000 | 21.01 | 21.52 | 20.72 | 21.29 | 00:00:00 | | 2008-01-15 | 2,693,700 | 20.92 | 21.12 | 20.44 | 20.79 | 00:00:00 | | 2008-01-16 | 2,293,000 | 20.83 | 22.24 | 20.82 | 21.87 | 00:00:00 | | 2008-01-17 | 1,920,100 | 21.73 | 22.09 | 21.10 | 21.10 | 00:00:00 | | 2008-01-18 | 3,136,800 | 21.08 | 22.09 | 20.71 | 21.58 | 00:00:00 | | 2008-01-22 | 4,273,500 | 20.63 | 23.37 | 20.51 | 23.05 | 00:00:00 | | 2008-01-23 | 8,377,200 | 20.61 | 23.13 | 20.31 | 22.76 | 00:00:00 | | 2008-01-24 | 4,835,800 | 22.74 | 22.74 | 20.76 | 21.04 | 00:00:00 | | 2008-01-25 | 3,794,200 | 21.24 | 21.42 | 20.29 | 20.59 | 00:00:00 | | 2008-01-28 | 1,853,900 | 20.71 | 21.75 | 20.69 | 21.75 | 00:00:00 | | 2008-01-29 | 1,946,700 | 21.82 | 22.25 | 21.49 | 22.07 | 00:00:00 | | 2008-01-30 | 2,547,200 | 22.05 | 22.80 | 21.69 | 22.08 | 00:00:00 | | 2008-01-31 | 2,527,000 | 21.79 | 23.42 | 21.53 | 22.87 | 00:00:00 | | 2008-02-01 | 2,766,900 | 23.00 | 24.07 | 22.94 | 23.98 | 00:00:00 | | 2008-02-04 | 2,168,000 | 23.85 | 24.27 | 23.35 | 23.87 | 00:00:00 | | 2008-02-05 | 1,813,800 | 23.36 | 23.74 | 21.72 | 22.74 | 00:00:00 | | 2008-02-06 | 1,771,200 | 22.94 | 23.15 | 22.24 | 22.27 | 00:00:00 | | 2008-02-07 | 2,198,500 | 22.02 | 23.57 | 22.02 | 23.04 | 00:00:00 | | 2008-02-08 | 2,012,700 | 23.58 | 24.18 | 22.98 | 23.73 | 00:00:00 | | 2008-02-11 | 2,545,600 | 23.79 | 24.62 | 23.25 | 24.49 | 00:00:00 | | 2008-02-12 | 1,581,900 | 23.73 | 24.77 | 23.73 | 24.22 | 00:00:00 | | 2008-02-13 | 2,093,100 | 24.11 | 24.70 | 24.05 | 24.43 | 00:00:00 | | 2008-02-14 | 1,366,000 | 24.81 | 24.81 | 23.27 | 23.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
