|
 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 | | 2008-02-14 | 1,366,000 | 24.81 | 24.81 | 23.27 | 23.42 | 00:00:00 | | 2008-02-15 | 2,087,900 | 23.29 | 23.54 | 22.76 | 23.00 | 00:00:00 | | 2008-02-19 | 1,736,300 | 23.24 | 23.88 | 22.50 | 22.60 | 00:00:00 | | 2008-02-20 | 1,424,000 | 22.50 | 23.37 | 22.40 | 23.14 | 00:00:00 | | 2008-02-21 | 2,061,300 | 23.23 | 23.43 | 22.04 | 22.13 | 00:00:00 | | 2008-02-22 | 2,827,000 | 22.84 | 22.84 | 21.60 | 21.81 | 00:00:00 | | 2008-02-25 | 1,952,400 | 21.83 | 22.63 | 21.82 | 22.55 | 00:00:00 | | 2008-02-26 | 1,485,100 | 22.79 | 23.70 | 22.44 | 23.37 | 00:00:00 | | 2008-02-27 | 1,201,000 | 23.12 | 23.60 | 22.85 | 23.08 | 00:00:00 | | 2008-02-28 | 1,543,600 | 22.81 | 22.90 | 22.35 | 22.45 | 00:00:00 | | 2008-02-29 | 1,757,800 | 22.16 | 22.22 | 21.46 | 21.53 | 00:00:00 | | 2008-03-03 | 2,597,400 | 21.48 | 21.91 | 21.13 | 21.65 | 00:00:00 | | 2008-03-04 | 2,719,200 | 21.50 | 22.03 | 21.21 | 21.92 | 00:00:00 | | 2008-03-05 | 2,344,200 | 22.06 | 22.50 | 21.68 | 22.25 | 00:00:00 | | 2008-03-06 | 10,251,400 | 21.29 | 21.34 | 19.64 | 19.64 | 00:00:00 | | 2008-03-07 | 6,649,300 | 19.51 | 19.66 | 18.75 | 19.18 | 00:00:00 | | 2008-03-10 | 3,162,500 | 19.17 | 19.41 | 18.91 | 18.97 | 00:00:00 | | 2008-03-11 | 4,695,400 | 19.22 | 20.09 | 19.11 | 20.07 | 00:00:00 | | 2008-03-12 | 3,297,300 | 20.25 | 20.84 | 20.06 | 20.38 | 00:00:00 | | 2008-03-13 | 2,637,700 | 20.13 | 20.53 | 19.80 | 20.31 | 00:00:00 | | 2008-03-14 | 2,652,900 | 20.41 | 20.59 | 19.39 | 19.64 | 00:00:00 | | 2008-03-17 | 1,959,300 | 19.21 | 20.07 | 19.16 | 19.57 | 00:00:00 | | 2008-03-18 | 1,774,600 | 19.93 | 20.45 | 19.76 | 20.45 | 00:00:00 | | 2008-03-19 | 2,061,900 | 20.50 | 20.63 | 19.84 | 19.84 | 00:00:00 | | 2008-03-20 | 2,327,800 | 19.93 | 20.89 | 19.80 | 20.78 | 00:00:00 | | 2008-03-24 | 2,458,900 | 20.85 | 21.52 | 20.84 | 21.51 | 00:00:00 | | 2008-03-25 | 1,435,300 | 21.52 | 21.52 | 20.92 | 21.42 | 00:00:00 | | 2008-03-26 | 1,390,800 | 21.39 | 21.42 | 20.78 | 21.03 | 00:00:00 | | 2008-03-27 | 2,067,000 | 21.03 | 21.27 | 20.64 | 20.66 | 00:00:00 | | 2008-03-28 | 1,534,400 | 20.20 | 20.89 | 20.15 | 20.24 | 00:00:00 | | 2008-03-31 | 2,301,200 | 20.25 | 20.66 | 19.68 | 20.44 | 00:00:00 | | 2008-04-01 | 2,676,900 | 20.61 | 22.04 | 20.61 | 21.99 | 00:00:00 | | 2008-04-02 | 2,334,700 | 22.04 | 23.04 | 21.70 | 22.24 | 00:00:00 | | 2008-04-03 | 1,806,100 | 22.21 | 22.31 | 21.51 | 21.79 | 00:00:00 | | 2008-04-04 | 1,462,500 | 21.78 | 21.87 | 21.23 | 21.62 | 00:00:00 | | 2008-04-07 | 1,146,300 | 21.85 | 22.00 | 21.27 | 21.33 | 00:00:00 | | 2008-04-08 | 978,300 | 21.23 | 21.38 | 20.95 | 21.10 | 00:00:00 | | 2008-04-09 | 1,601,000 | 21.12 | 21.26 | 20.06 | 20.28 | 00:00:00 | | 2008-04-10 | 2,176,500 | 19.87 | 21.45 | 19.84 | 21.42 | 00:00:00 | | 2008-04-11 | 2,208,400 | 21.07 | 21.76 | 20.80 | 20.91 | 00:00:00 | | 2008-04-14 | 4,883,200 | 21.68 | 22.54 | 20.88 | 21.23 | 00:00:00 | | 2008-04-15 | 2,811,000 | 21.35 | 21.57 | 20.73 | 21.55 | 00:00:00 | | 2008-04-16 | 3,215,600 | 21.72 | 22.00 | 21.03 | 21.30 | 00:00:00 | | 2008-04-17 | 1,548,400 | 21.27 | 21.90 | 21.27 | 21.81 | 00:00:00 | | 2008-04-18 | 1,959,000 | 22.37 | 22.76 | 21.89 | 22.17 | 00:00:00 | | 2008-04-21 | 1,300,500 | 22.03 | 22.30 | 21.90 | 22.04 | 00:00:00 | | 2008-04-22 | 1,108,300 | 21.85 | 21.92 | 20.92 | 21.26 | 00:00:00 | | 2008-04-23 | 940,200 | 21.44 | 21.96 | 21.06 | 21.78 | 00:00:00 | | 2008-04-24 | 1,053,000 | 21.94 | 22.71 | 21.68 | 22.39 | 00:00:00 | | 2008-04-25 | 1,293,800 | 22.43 | 23.09 | 22.22 | 22.99 | 00:00:00 | | 2008-04-28 | 2,216,300 | 23.03 | 24.23 | 22.76 | 23.71 | 00:00:00 | | 2008-04-29 | 994,300 | 23.59 | 24.10 | 23.37 | 23.65 | 00:00:00 | | 2008-04-30 | 2,282,800 | 23.84 | 23.84 | 22.24 | 22.38 | 00:00:00 | | 2008-05-01 | 2,389,600 | 22.42 | 23.85 | 22.06 | 23.33 | 00:00:00 | | 2008-05-02 | 1,594,700 | 23.00 | 23.91 | 23.00 | 23.28 | 00:00:00 | | 2008-05-05 | 1,340,600 | 23.30 | 23.30 | 22.70 | 23.01 | 00:00:00 | | 2008-05-06 | 895,300 | 22.85 | 23.37 | 22.47 | 23.26 | 00:00:00 | | 2008-05-07 | 1,186,400 | 23.34 | 23.81 | 23.02 | 23.15 | 00:00:00 | | 2008-05-08 | 1,348,700 | 23.31 | 23.74 | 22.71 | 23.14 | 00:00:00 | | 2008-05-09 | 1,072,100 | 22.83 | 23.58 | 22.80 | 23.29 | 00:00:00 | | 2008-05-12 | 1,233,400 | 23.36 | 24.11 | 23.21 | 24.05 | 00:00:00 | | 2008-05-13 | 1,823,200 | 23.92 | 24.40 | 23.75 | 24.10 | 00:00:00 | | 2008-05-14 | 1,585,000 | 24.37 | 24.90 | 24.20 | 24.26 | 00:00:00 | | 2008-05-15 | 1,432,800 | 24.16 | 24.90 | 23.97 | 24.79 | 00:00:00 | | 2008-05-16 | 1,206,500 | 24.89 | 24.94 | 24.00 | 24.34 | 00:00:00 | | 2008-05-19 | 2,173,800 | 24.06 | 24.46 | 23.28 | 23.44 | 00:00:00 | | 2008-05-20 | 1,808,500 | 23.36 | 23.59 | 22.68 | 22.87 | 00:00:00 | | 2008-05-21 | 2,507,800 | 22.90 | 23.28 | 22.01 | 22.13 | 00:00:00 | | 2008-05-22 | 3,842,400 | 22.19 | 23.22 | 21.79 | 22.94 | 00:00:00 | | 2008-05-23 | 2,646,200 | 22.77 | 22.81 | 22.31 | 22.53 | 00:00:00 | | 2008-05-27 | 2,674,100 | 22.53 | 23.36 | 22.53 | 23.32 | 00:00:00 | | 2008-05-28 | 2,309,800 | 23.33 | 23.68 | 23.25 | 23.36 | 00:00:00 | | 2008-05-29 | 2,037,600 | 23.42 | 24.33 | 23.36 | 23.99 | 00:00:00 | | 2008-05-30 | 1,927,600 | 24.04 | 24.04 | 23.29 | 23.44 | 00:00:00 | | 2008-06-02 | 2,124,500 | 23.32 | 23.58 | 22.82 | 23.20 | 00:00:00 | | 2008-06-03 | 1,609,700 | 23.36 | 23.36 | 22.78 | 23.10 | 00:00:00 | | 2008-06-04 | 2,087,700 | 23.04 | 23.92 | 22.87 | 23.49 | 00:00:00 | | 2008-06-05 | 2,986,300 | 23.71 | 24.07 | 23.38 | 23.49 | 00:00:00 | | 2008-06-06 | 3,030,500 | 23.30 | 23.40 | 22.30 | 22.41 | 00:00:00 | | 2008-06-09 | 1,984,800 | 22.26 | 22.54 | 22.00 | 22.36 | 00:00:00 | | 2008-06-10 | 2,752,200 | 22.23 | 22.53 | 21.99 | 22.21 | 00:00:00 | | 2008-06-11 | 3,596,200 | 23.51 | 23.62 | 22.46 | 22.51 | 00:00:00 | | 2008-06-12 | 2,481,900 | 22.53 | 23.25 | 22.19 | 22.39 | 00:00:00 | | 2008-06-13 | 2,512,700 | 22.60 | 22.75 | 22.25 | 22.75 | 00:00:00 | | 2008-06-16 | 2,483,500 | 22.53 | 23.02 | 22.32 | 22.97 | 00:00:00 | | 2008-06-17 | 2,084,400 | 22.97 | 23.08 | 22.29 | 22.32 | 00:00:00 | | 2008-06-18 | 2,456,400 | 22.20 | 22.44 | 21.55 | 21.78 | 00:00:00 | | 2008-06-19 | 2,180,400 | 21.90 | 22.58 | 21.62 | 22.46 | 00:00:00 | | 2008-06-20 | 2,680,900 | 22.20 | 22.51 | 21.35 | 21.53 | 00:00:00 | | 2008-06-23 | 1,738,000 | 21.55 | 21.66 | 20.88 | 20.89 | 00:00:00 | | 2008-06-24 | 1,791,300 | 20.75 | 21.00 | 20.35 | 20.74 | 00:00:00 | | 2008-06-25 | 2,633,200 | 20.91 | 21.38 | 20.69 | 20.94 | 00:00:00 | | 2008-06-26 | 2,139,000 | 20.77 | 21.07 | 20.57 | 20.62 | 00:00:00 | | 2008-06-27 | 2,202,600 | 20.58 | 20.84 | 20.02 | 20.43 | 00:00:00 | | 2008-06-30 | 1,909,300 | 20.22 | 20.45 | 19.80 | 19.95 | 00:00:00 | | 2008-07-01 | 3,986,200 | 20.04 | 21.32 | 19.96 | 21.26 | 00:00:00 | | 2008-07-02 | 2,443,500 | 21.05 | 21.38 | 20.54 | 20.57 | 00:00:00 | | 2008-07-03 | 1,040,000 | 20.57 | 20.81 | 20.25 | 20.27 | 00:00:00 | | 2008-07-07 | 1,703,700 | 20.51 | 20.94 | 20.17 | 20.61 | 00:00:00 | | 2008-07-08 | 1,922,400 | 20.46 | 21.51 | 20.21 | 21.44 | 00:00:00 | | 2008-07-09 | 1,372,800 | 21.48 | 21.48 | 20.59 | 20.66 | 00:00:00 | | 2008-07-10 | 1,923,600 | 20.74 | 20.98 | 19.98 | 20.08 | 00:00:00 | | 2008-07-11 | 2,699,800 | 19.87 | 20.06 | 19.10 | 19.38 | 00:00:00 | | 2008-07-14 | 1,927,400 | 19.98 | 19.98 | 19.11 | 19.43 | 00:00:00 | | 2008-07-15 | 2,229,700 | 19.39 | 19.69 | 18.78 | 19.30 | 00:00:00 | | 2008-07-16 | 2,730,500 | 19.31 | 20.75 | 19.07 | 20.65 | 00:00:00 | | 2008-07-17 | 2,022,700 | 20.82 | 21.78 | 20.29 | 21.58 | 00:00:00 | | 2008-07-18 | 2,971,500 | 21.18 | 21.75 | 20.76 | 20.83 | 00:00:00 | | 2008-07-21 | 2,226,800 | 21.00 | 21.00 | 20.15 | 20.19 | 00:00:00 | | 2008-07-22 | 4,414,100 | 20.16 | 20.91 | 20.15 | 20.61 | 00:00:00 | | 2008-07-23 | 4,539,400 | 20.74 | 22.00 | 20.50 | 21.48 | 00:00:00 | | 2008-07-24 | 4,943,200 | 21.46 | 21.78 | 20.99 | 21.23 | 00:00:00 | | 2008-07-25 | 2,123,200 | 21.40 | 21.75 | 20.93 | 21.14 | 00:00:00 | | 2008-07-28 | 4,050,100 | 21.14 | 21.75 | 21.02 | 21.71 | 00:00:00 | | 2008-07-29 | 4,364,600 | 21.91 | 23.54 | 21.88 | 23.49 | 00:00:00 | | 2008-07-30 | 5,075,300 | 23.42 | 24.61 | 22.33 | 22.59 | 00:00:00 | | 2008-07-31 | 2,055,200 | 22.35 | 23.26 | 21.86 | 22.71 | 00:00:00 | | 2008-08-01 | 2,949,300 | 22.91 | 23.18 | 22.26 | 22.99 | 00:00:00 | | 2008-08-04 | 3,219,300 | 22.76 | 23.14 | 22.22 | 22.87 | 00:00:00 | | 2008-08-05 | 3,645,000 | 23.31 | 24.51 | 23.31 | 24.49 | 00:00:00 | | 2008-08-06 | 1,758,800 | 24.39 | 24.39 | 23.53 | 24.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
