|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,758,800 | 24.39 | 24.39 | 23.53 | 24.17 | 00:00:00 | | 2008-08-07 | 2,223,900 | 23.72 | 24.17 | 23.32 | 23.44 | 00:00:00 | | 2008-08-08 | 3,545,600 | 23.55 | 25.36 | 23.35 | 24.95 | 00:00:00 | | 2008-08-11 | 5,237,500 | 24.67 | 26.41 | 24.38 | 25.30 | 00:00:00 | | 2008-08-12 | 3,181,600 | 25.30 | 25.53 | 24.58 | 24.73 | 00:00:00 | | 2008-08-13 | 2,212,800 | 24.92 | 24.92 | 23.60 | 24.28 | 00:00:00 | | 2008-08-14 | 2,302,100 | 23.97 | 25.44 | 23.90 | 24.61 | 00:00:00 | | 2008-08-15 | 2,752,200 | 24.75 | 25.62 | 24.58 | 25.39 | 00:00:00 | | 2008-08-18 | 2,951,800 | 25.89 | 25.92 | 25.03 | 25.24 | 00:00:00 | | 2008-08-19 | 2,698,700 | 25.03 | 25.30 | 23.98 | 24.30 | 00:00:00 | | 2008-08-20 | 1,927,200 | 24.47 | 24.90 | 23.70 | 23.88 | 00:00:00 | | 2008-08-21 | 1,859,900 | 23.97 | 24.40 | 23.74 | 24.32 | 00:00:00 | | 2008-08-22 | 1,328,300 | 24.37 | 25.16 | 24.18 | 25.12 | 00:00:00 | | 2008-08-25 | 2,521,300 | 24.89 | 25.19 | 24.47 | 24.55 | 00:00:00 | | 2008-08-26 | 2,691,700 | 24.62 | 24.70 | 23.96 | 24.31 | 00:00:00 | | 2008-08-27 | 2,476,500 | 24.11 | 24.91 | 24.11 | 24.38 | 00:00:00 | | 2008-08-28 | 3,516,100 | 24.53 | 24.86 | 23.98 | 24.42 | 00:00:00 | | 2008-08-29 | 10,833,000 | 26.15 | 27.42 | 26.10 | 27.00 | 00:00:00 | | 2008-09-02 | 5,750,300 | 27.01 | 27.85 | 26.79 | 27.31 | 00:00:00 | | 2008-09-03 | 5,016,900 | 27.16 | 28.55 | 27.00 | 28.38 | 00:00:00 | | 2008-09-04 | 5,088,000 | 28.00 | 28.67 | 28.00 | 28.24 | 00:00:00 | | 2008-09-05 | 5,068,100 | 27.34 | 28.12 | 27.02 | 28.00 | 00:00:00 | | 2008-09-08 | 6,685,600 | 28.00 | 28.68 | 27.54 | 28.34 | 00:00:00 | | 2008-09-09 | 5,646,800 | 28.51 | 28.86 | 26.94 | 27.13 | 00:00:00 | | 2008-09-10 | 4,324,700 | 27.53 | 27.54 | 26.52 | 26.70 | 00:00:00 | | 2008-09-11 | 4,327,100 | 26.32 | 27.42 | 26.20 | 27.25 | 00:00:00 | | 2008-09-12 | 3,590,400 | 26.75 | 27.25 | 26.28 | 27.01 | 00:00:00 | | 2008-09-15 | 3,598,100 | 26.34 | 27.22 | 26.16 | 26.46 | 00:00:00 | | 2008-09-16 | 3,850,000 | 26.85 | 27.44 | 26.29 | 26.60 | 00:00:00 | | 2008-09-17 | 3,146,600 | 26.09 | 26.99 | 25.32 | 25.35 | 00:00:00 | | 2008-09-18 | 4,388,700 | 25.54 | 26.34 | 24.50 | 26.34 | 00:00:00 | | 2008-09-19 | 3,969,000 | 27.66 | 27.87 | 25.82 | 26.18 | 00:00:00 | | 2008-09-22 | 2,112,600 | 25.82 | 26.18 | 24.80 | 24.83 | 00:00:00 | | 2008-09-23 | 1,581,600 | 24.90 | 25.43 | 24.47 | 24.61 | 00:00:00 | | 2008-09-24 | 2,738,900 | 25.30 | 25.63 | 24.55 | 25.26 | 00:00:00 | | 2008-09-25 | 1,727,900 | 25.41 | 26.29 | 25.22 | 25.56 | 00:00:00 | | 2008-09-26 | 1,381,000 | 25.22 | 25.94 | 25.00 | 25.62 | 00:00:00 | | 2008-09-29 | 2,707,000 | 25.17 | 25.47 | 23.87 | 24.23 | 00:00:00 | | 2008-09-30 | 2,306,700 | 24.87 | 25.03 | 23.77 | 24.71 | 00:00:00 | | 2008-10-01 | 2,592,500 | 24.55 | 24.97 | 23.96 | 24.28 | 00:00:00 | | 2008-10-02 | 1,961,400 | 24.25 | 24.64 | 23.25 | 23.30 | 00:00:00 | | 2008-10-03 | 3,169,400 | 23.69 | 24.22 | 21.50 | 21.95 | 00:00:00 | | 2008-10-06 | 4,739,900 | 21.63 | 22.69 | 20.84 | 22.50 | 00:00:00 | | 2008-10-07 | 2,805,200 | 22.00 | 22.69 | 21.03 | 21.03 | 00:00:00 | | 2008-10-08 | 3,836,000 | 20.60 | 21.62 | 20.23 | 20.57 | 00:00:00 | | 2008-10-09 | 3,387,300 | 20.61 | 21.18 | 19.51 | 19.84 | 00:00:00 | | 2008-10-10 | 5,092,900 | 19.07 | 21.46 | 19.00 | 20.52 | 00:00:00 | | 2008-10-13 | 2,996,200 | 21.58 | 21.59 | 20.81 | 21.35 | 00:00:00 | | 2008-10-14 | 2,837,000 | 21.95 | 22.99 | 19.48 | 20.03 | 00:00:00 | | 2008-10-15 | 3,469,200 | 20.50 | 20.99 | 19.50 | 19.52 | 00:00:00 | | 2008-10-16 | 4,437,200 | 19.65 | 21.34 | 18.97 | 20.87 | 00:00:00 | | 2008-10-17 | 2,782,000 | 20.00 | 20.83 | 19.51 | 20.05 | 00:00:00 | | 2008-10-20 | 1,718,500 | 20.12 | 20.87 | 19.85 | 20.72 | 00:00:00 | | 2008-10-21 | 1,520,600 | 20.43 | 20.97 | 20.08 | 20.18 | 00:00:00 | | 2008-10-22 | 2,790,300 | 19.97 | 20.22 | 19.25 | 19.92 | 00:00:00 | | 2008-10-23 | 3,171,700 | 20.18 | 20.23 | 18.11 | 18.80 | 00:00:00 | | 2008-10-24 | 3,195,800 | 17.84 | 18.90 | 17.70 | 18.53 | 00:00:00 | | 2008-10-27 | 2,328,100 | 17.89 | 19.04 | 17.52 | 17.52 | 00:00:00 | | 2008-10-28 | 4,822,300 | 18.04 | 18.43 | 16.73 | 18.30 | 00:00:00 | | 2008-10-29 | 5,479,800 | 18.52 | 19.91 | 18.00 | 19.14 | 00:00:00 | | 2008-10-30 | 4,570,000 | 19.51 | 20.22 | 18.34 | 19.40 | 00:00:00 | | 2008-10-31 | 3,307,400 | 19.02 | 20.14 | 18.69 | 19.69 | 00:00:00 | | 2008-11-03 | 1,418,500 | 19.69 | 19.87 | 19.24 | 19.37 | 00:00:00 | | 2008-11-04 | 4,249,300 | 19.68 | 19.68 | 18.10 | 18.69 | 00:00:00 | | 2008-11-05 | 3,872,200 | 18.57 | 18.59 | 17.81 | 17.83 | 00:00:00 | | 2008-11-06 | 3,368,200 | 17.63 | 18.35 | 17.57 | 17.84 | 00:00:00 | | 2008-11-07 | 2,324,700 | 17.50 | 18.27 | 17.46 | 18.04 | 00:00:00 | | 2008-11-10 | 2,123,200 | 18.36 | 18.44 | 17.51 | 17.80 | 00:00:00 | | 2008-11-11 | 2,375,400 | 17.03 | 18.17 | 16.97 | 17.50 | 00:00:00 | | 2008-11-12 | 3,061,700 | 17.09 | 17.74 | 15.59 | 15.66 | 00:00:00 | | 2008-11-13 | 4,826,800 | 15.67 | 17.32 | 15.42 | 17.32 | 00:00:00 | | 2008-11-14 | 2,509,800 | 17.11 | 17.17 | 15.76 | 15.77 | 00:00:00 | | 2008-11-17 | 2,246,300 | 15.61 | 15.99 | 15.27 | 15.30 | 00:00:00 | | 2008-11-18 | 2,528,200 | 15.80 | 15.81 | 14.57 | 15.06 | 00:00:00 | | 2008-11-19 | 3,793,500 | 14.50 | 14.80 | 13.27 | 13.32 | 00:00:00 | | 2008-11-20 | 10,649,700 | 15.02 | 16.75 | 14.44 | 14.84 | 00:00:00 | | 2008-11-21 | 6,170,100 | 15.01 | 15.55 | 14.39 | 15.40 | 00:00:00 | | 2008-11-24 | 5,190,300 | 15.45 | 16.20 | 15.00 | 15.97 | 00:00:00 | | 2008-11-25 | 3,326,100 | 16.05 | 16.59 | 15.47 | 16.29 | 00:00:00 | | 2008-11-26 | 2,242,400 | 15.89 | 17.45 | 15.53 | 17.42 | 00:00:00 | | 2008-11-28 | 950,800 | 17.23 | 17.60 | 16.66 | 17.55 | 00:00:00 | | 2008-12-01 | 2,492,900 | 17.38 | 17.38 | 15.71 | 15.72 | 00:00:00 | | 2008-12-02 | 2,955,500 | 15.89 | 16.46 | 15.39 | 16.06 | 00:00:00 | | 2008-12-03 | 2,208,300 | 15.39 | 16.71 | 15.38 | 16.68 | 00:00:00 | | 2008-12-04 | 2,287,500 | 16.34 | 17.47 | 15.90 | 16.64 | 00:00:00 | | 2008-12-05 | 2,440,000 | 16.43 | 18.10 | 16.20 | 17.98 | 00:00:00 | | 2008-12-08 | 3,076,300 | 18.26 | 18.83 | 17.27 | 17.61 | 00:00:00 | | 2008-12-09 | 3,169,800 | 17.27 | 17.71 | 16.43 | 16.60 | 00:00:00 | | 2008-12-10 | 1,904,600 | 16.76 | 17.85 | 16.76 | 17.34 | 00:00:00 | | 2008-12-11 | 1,952,300 | 17.10 | 17.57 | 16.23 | 16.39 | 00:00:00 | | 2008-12-12 | 1,904,400 | 16.13 | 17.13 | 16.07 | 16.86 | 00:00:00 | | 2008-12-15 | 2,017,600 | 16.45 | 17.08 | 15.97 | 16.27 | 00:00:00 | | 2008-12-16 | 2,487,300 | 16.58 | 17.69 | 16.46 | 17.58 | 00:00:00 | | 2008-12-17 | 2,574,100 | 17.79 | 18.50 | 17.15 | 18.07 | 00:00:00 | | 2008-12-18 | 1,838,700 | 17.86 | 18.22 | 17.09 | 17.45 | 00:00:00 | | 2008-12-19 | 6,044,100 | 17.60 | 18.12 | 17.17 | 17.73 | 00:00:00 | | 2008-12-22 | 1,654,500 | 17.75 | 17.90 | 17.19 | 17.55 | 00:00:00 | | 2008-12-23 | 1,686,600 | 17.17 | 17.82 | 17.04 | 17.56 | 00:00:00 | | 2008-12-24 | 452,800 | 17.65 | 17.78 | 17.40 | 17.53 | 00:00:00 | | 2008-12-26 | 852,800 | 17.54 | 17.60 | 17.17 | 17.35 | 00:00:00 | | 2008-12-29 | 896,800 | 17.28 | 17.47 | 16.93 | 17.29 | 00:00:00 | | 2008-12-30 | 1,080,700 | 17.40 | 17.99 | 17.32 | 17.98 | 00:00:00 | | 2008-12-31 | 1,468,600 | 17.99 | 18.62 | 17.70 | 18.45 | 00:00:00 | | 2009-01-02 | 1,730,800 | 18.43 | 19.25 | 18.29 | 19.05 | 00:00:00 | | 2009-01-05 | 1,504,700 | 19.10 | 19.11 | 18.66 | 18.87 | 00:00:00 | | 2009-01-06 | 1,743,000 | 18.90 | 19.41 | 18.56 | 19.17 | 00:00:00 | | 2009-01-07 | 1,395,300 | 18.87 | 19.06 | 18.48 | 18.60 | 00:00:00 | | 2009-01-08 | 1,920,000 | 18.59 | 18.79 | 18.03 | 18.70 | 00:00:00 | | 2009-01-09 | 1,675,400 | 18.74 | 18.95 | 17.88 | 17.93 | 00:00:00 | | 2009-01-12 | 1,200,500 | 17.76 | 18.17 | 17.70 | 17.86 | 00:00:00 | | 2009-01-13 | 2,322,100 | 17.86 | 18.24 | 17.27 | 17.54 | 00:00:00 | | 2009-01-14 | 1,758,300 | 17.77 | 17.77 | 17.00 | 17.04 | 00:00:00 | | 2009-01-15 | 1,779,900 | 17.06 | 18.05 | 17.00 | 17.76 | 00:00:00 | | 2009-01-16 | 1,841,900 | 18.09 | 18.43 | 17.80 | 18.35 | 00:00:00 | | 2009-01-20 | 1,522,600 | 18.20 | 18.49 | 17.42 | 17.49 | 00:00:00 | | 2009-01-21 | 1,902,500 | 17.17 | 18.22 | 17.01 | 17.76 | 00:00:00 | | 2009-01-22 | 2,961,700 | 16.70 | 17.56 | 16.58 | 17.38 | 00:00:00 | | 2009-01-23 | 2,321,600 | 17.07 | 18.15 | 17.00 | 17.82 | 00:00:00 | | 2009-01-26 | 3,052,400 | 18.60 | 19.47 | 18.46 | 19.32 | 00:00:00 | | 2009-01-27 | 1,945,100 | 19.34 | 19.69 | 19.00 | 19.40 | 00:00:00 | | 2009-01-28 | 2,207,100 | 19.80 | 19.89 | 19.42 | 19.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
