|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,308,600 | 3.34 | 3.50 | 3.31 | 3.38 | 00:00:00 | | 2000-06-26 | 305,300 | 3.36 | 3.38 | 3.12 | 3.19 | 00:00:00 | | 2000-06-27 | 704,600 | 3.16 | 3.19 | 3.00 | 3.03 | 00:00:00 | | 2000-06-28 | 237,400 | 3.02 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2000-06-29 | 241,800 | 3.06 | 3.22 | 3.06 | 3.16 | 00:00:00 | | 2000-06-30 | 1,227,700 | 3.12 | 3.56 | 3.06 | 3.38 | 00:00:00 | | 2000-07-03 | 472,400 | 3.38 | 3.38 | 3.12 | 3.38 | 00:00:00 | | 2000-07-05 | 435,600 | 3.31 | 3.50 | 3.12 | 3.44 | 00:00:00 | | 2000-07-06 | 253,300 | 3.44 | 3.44 | 3.31 | 3.38 | 00:00:00 | | 2000-07-07 | 842,800 | 3.12 | 3.31 | 3.06 | 3.19 | 00:00:00 | | 2000-07-10 | 727,700 | 3.38 | 3.47 | 3.12 | 3.44 | 00:00:00 | | 2000-07-11 | 1,026,000 | 3.48 | 3.62 | 3.41 | 3.44 | 00:00:00 | | 2000-07-12 | 791,700 | 3.45 | 3.59 | 3.38 | 3.59 | 00:00:00 | | 2000-07-13 | 1,343,500 | 3.55 | 3.88 | 3.44 | 3.81 | 00:00:00 | | 2000-07-14 | 1,599,100 | 3.88 | 4.12 | 3.81 | 4.00 | 00:00:00 | | 2000-07-17 | 799,500 | 4.00 | 4.12 | 3.88 | 4.00 | 00:00:00 | | 2000-07-18 | 667,600 | 3.94 | 4.00 | 3.88 | 3.94 | 00:00:00 | | 2000-07-19 | 456,000 | 3.94 | 4.00 | 3.88 | 3.94 | 00:00:00 | | 2000-07-20 | 499,800 | 3.91 | 4.00 | 3.84 | 4.00 | 00:00:00 | | 2000-07-21 | 403,200 | 3.94 | 4.00 | 3.88 | 4.00 | 00:00:00 | | 2000-07-24 | 1,070,500 | 3.91 | 4.09 | 3.88 | 4.06 | 00:00:00 | | 2000-07-25 | 694,700 | 4.06 | 4.19 | 4.00 | 4.09 | 00:00:00 | | 2000-07-26 | 454,800 | 4.12 | 4.12 | 3.94 | 3.97 | 00:00:00 | | 2000-07-27 | 492,000 | 4.00 | 4.03 | 3.84 | 3.94 | 00:00:00 | | 2000-07-28 | 493,200 | 3.91 | 3.94 | 3.50 | 3.56 | 00:00:00 | | 2000-07-31 | 683,600 | 3.53 | 4.00 | 3.38 | 3.81 | 00:00:00 | | 2000-08-01 | 467,800 | 3.78 | 4.00 | 3.38 | 3.56 | 00:00:00 | | 2000-08-02 | 320,700 | 3.62 | 3.69 | 3.38 | 3.38 | 00:00:00 | | 2000-08-03 | 1,469,100 | 3.25 | 3.38 | 3.09 | 3.28 | 00:00:00 | | 2000-08-04 | 1,733,500 | 3.38 | 3.44 | 3.19 | 3.38 | 00:00:00 | | 2000-08-07 | 705,800 | 3.41 | 3.56 | 3.41 | 3.50 | 00:00:00 | | 2000-08-08 | 1,832,300 | 3.50 | 3.75 | 3.44 | 3.72 | 00:00:00 | | 2000-08-09 | 401,200 | 3.75 | 3.81 | 3.56 | 3.69 | 00:00:00 | | 2000-08-10 | 234,600 | 3.69 | 3.75 | 3.50 | 3.53 | 00:00:00 | | 2000-08-11 | 397,200 | 3.50 | 3.62 | 3.44 | 3.62 | 00:00:00 | | 2000-08-14 | 324,800 | 3.61 | 3.75 | 3.44 | 3.69 | 00:00:00 | | 2000-08-15 | 334,300 | 3.48 | 3.69 | 3.44 | 3.59 | 00:00:00 | | 2000-08-16 | 998,100 | 3.59 | 3.97 | 3.56 | 3.97 | 00:00:00 | | 2000-08-17 | 727,000 | 3.94 | 4.00 | 3.88 | 3.94 | 00:00:00 | | 2000-08-18 | 791,200 | 3.94 | 4.06 | 3.69 | 3.97 | 00:00:00 | | 2000-08-21 | 2,572,800 | 3.97 | 4.53 | 3.91 | 4.47 | 00:00:00 | | 2000-08-22 | 3,370,900 | 4.48 | 5.00 | 4.47 | 4.95 | 00:00:00 | | 2000-08-23 | 769,900 | 4.97 | 4.97 | 4.31 | 4.38 | 00:00:00 | | 2000-08-24 | 1,148,900 | 4.50 | 4.56 | 3.88 | 4.25 | 00:00:00 | | 2000-08-25 | 337,000 | 4.23 | 4.31 | 4.12 | 4.28 | 00:00:00 | | 2000-08-28 | 8,556 | 4.25 | 4.41 | 4.09 | 4.38 | 00:00:00 | | 2000-08-29 | 5,096 | 4.34 | 4.63 | 4.25 | 4.63 | 00:00:00 | | 2000-08-30 | 527,100 | 4.56 | 4.62 | 4.44 | 4.59 | 00:00:00 | | 2000-08-31 | 779,800 | 4.50 | 4.72 | 4.50 | 4.62 | 00:00:00 | | 2000-09-01 | 552,400 | 4.56 | 4.84 | 4.50 | 4.84 | 00:00:00 | | 2000-09-05 | 2,208,600 | 4.83 | 5.06 | 4.75 | 5.00 | 00:00:00 | | 2000-09-06 | 1,149,800 | 4.95 | 5.06 | 4.88 | 5.00 | 00:00:00 | | 2000-09-07 | 637,300 | 5.00 | 5.03 | 4.94 | 5.00 | 00:00:00 | | 2000-09-08 | 1,054,900 | 4.98 | 5.06 | 4.91 | 4.97 | 00:00:00 | | 2000-09-11 | 806,300 | 4.94 | 5.00 | 4.81 | 4.94 | 00:00:00 | | 2000-09-12 | 403,900 | 4.88 | 4.91 | 4.75 | 4.81 | 00:00:00 | | 2000-09-13 | 265,400 | 4.78 | 4.81 | 4.56 | 4.69 | 00:00:00 | | 2000-09-14 | 489,200 | 4.69 | 4.81 | 4.47 | 4.75 | 00:00:00 | | 2000-09-15 | 463,900 | 4.45 | 4.81 | 4.44 | 4.62 | 00:00:00 | | 2000-09-18 | 364,800 | 4.62 | 4.69 | 4.50 | 4.62 | 00:00:00 | | 2000-09-19 | 300,900 | 4.56 | 4.62 | 4.50 | 4.59 | 00:00:00 | | 2000-09-20 | 1,031,600 | 4.56 | 4.75 | 4.25 | 4.69 | 00:00:00 | | 2000-09-21 | 839,100 | 4.66 | 5.06 | 4.62 | 4.81 | 00:00:00 | | 2000-09-22 | 386,300 | 4.83 | 4.88 | 4.56 | 4.78 | 00:00:00 | | 2000-09-25 | 401,800 | 4.72 | 4.84 | 4.53 | 4.56 | 00:00:00 | | 2000-09-26 | 484,300 | 4.53 | 4.56 | 4.44 | 4.50 | 00:00:00 | | 2000-09-27 | 232,600 | 4.44 | 4.56 | 4.38 | 4.47 | 00:00:00 | | 2000-09-28 | 609,200 | 4.41 | 5.00 | 4.34 | 4.94 | 00:00:00 | | 2000-09-29 | 1,059,000 | 4.75 | 5.03 | 4.62 | 4.69 | 00:00:00 | | 2000-10-02 | 207,100 | 4.81 | 4.81 | 4.62 | 4.66 | 00:00:00 | | 2000-10-03 | 335,600 | 4.88 | 4.88 | 4.38 | 4.38 | 00:00:00 | | 2000-10-04 | 406,200 | 4.39 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2000-10-05 | 419,900 | 4.47 | 4.56 | 4.28 | 4.31 | 00:00:00 | | 2000-10-06 | 395,900 | 4.31 | 4.44 | 4.12 | 4.25 | 00:00:00 | | 2000-10-09 | 457,400 | 4.22 | 4.56 | 4.19 | 4.38 | 00:00:00 | | 2000-10-10 | 177,700 | 4.30 | 4.34 | 4.19 | 4.19 | 00:00:00 | | 2000-10-11 | 568,400 | 4.09 | 4.22 | 4.06 | 4.06 | 00:00:00 | | 2000-10-12 | 798,500 | 4.06 | 4.09 | 3.94 | 3.94 | 00:00:00 | | 2000-10-13 | 1,543,300 | 3.94 | 4.00 | 3.81 | 4.00 | 00:00:00 | | 2000-10-16 | 408,300 | 3.88 | 4.00 | 3.62 | 3.62 | 00:00:00 | | 2000-10-17 | 941,200 | 3.66 | 3.72 | 3.06 | 3.06 | 00:00:00 | | 2000-10-18 | 374,900 | 3.06 | 3.44 | 3.00 | 3.25 | 00:00:00 | | 2000-10-19 | 402,100 | 3.30 | 3.56 | 3.12 | 3.53 | 00:00:00 | | 2000-10-20 | 562,300 | 3.53 | 3.53 | 3.22 | 3.38 | 00:00:00 | | 2000-10-23 | 265,700 | 3.39 | 3.50 | 3.12 | 3.38 | 00:00:00 | | 2000-10-24 | 556,700 | 3.19 | 3.69 | 3.12 | 3.47 | 00:00:00 | | 2000-10-25 | 389,000 | 3.50 | 3.50 | 3.19 | 3.41 | 00:00:00 | | 2000-10-26 | 340,600 | 3.31 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2000-10-27 | 202,000 | 3.44 | 3.62 | 3.25 | 3.56 | 00:00:00 | | 2000-10-30 | 543,200 | 3.42 | 4.09 | 3.41 | 4.06 | 00:00:00 | | 2000-10-31 | 1,220,400 | 3.97 | 4.56 | 3.94 | 4.44 | 00:00:00 | | 2000-11-01 | 509,300 | 4.44 | 4.50 | 4.34 | 4.34 | 00:00:00 | | 2000-11-02 | 582,300 | 4.34 | 4.52 | 4.25 | 4.47 | 00:00:00 | | 2000-11-03 | 394,500 | 4.50 | 4.50 | 4.25 | 4.25 | 00:00:00 | | 2000-11-06 | 128,600 | 4.25 | 4.31 | 4.06 | 4.12 | 00:00:00 | | 2000-11-07 | 428,800 | 4.16 | 4.47 | 4.06 | 4.31 | 00:00:00 | | 2000-11-08 | 569,700 | 4.31 | 4.50 | 4.25 | 4.41 | 00:00:00 | | 2000-11-09 | 622,200 | 4.31 | 4.44 | 4.00 | 4.12 | 00:00:00 | | 2000-11-10 | 383,500 | 4.12 | 4.19 | 4.00 | 4.00 | 00:00:00 | | 2000-11-13 | 416,800 | 4.00 | 4.19 | 3.94 | 4.19 | 00:00:00 | | 2000-11-14 | 350,600 | 4.16 | 4.19 | 3.88 | 4.00 | 00:00:00 | | 2000-11-15 | 1,320,100 | 4.02 | 4.03 | 3.22 | 3.25 | 00:00:00 | | 2000-11-16 | 1,864,200 | 3.17 | 3.19 | 2.88 | 2.91 | 00:00:00 | | 2000-11-17 | 763,200 | 2.94 | 2.97 | 2.75 | 2.94 | 00:00:00 | | 2000-11-20 | 490,100 | 2.91 | 2.94 | 2.75 | 2.75 | 00:00:00 | | 2000-11-21 | 739,500 | 2.81 | 2.88 | 2.62 | 2.78 | 00:00:00 | | 2000-11-22 | 969,300 | 2.80 | 2.94 | 2.69 | 2.81 | 00:00:00 | | 2000-11-24 | 296,300 | 2.72 | 3.03 | 2.62 | 3.03 | 00:00:00 | | 2000-11-27 | 547,200 | 3.19 | 3.25 | 2.81 | 2.81 | 00:00:00 | | 2000-11-28 | 489,100 | 2.84 | 3.00 | 2.75 | 2.78 | 00:00:00 | | 2000-11-29 | 385,200 | 2.88 | 3.00 | 2.62 | 2.75 | 00:00:00 | | 2000-11-30 | 376,100 | 2.75 | 2.88 | 2.62 | 2.69 | 00:00:00 | | 2000-12-01 | 386,000 | 2.73 | 2.89 | 2.62 | 2.81 | 00:00:00 | | 2000-12-04 | 322,100 | 2.83 | 2.84 | 2.69 | 2.75 | 00:00:00 | | 2000-12-05 | 470,800 | 2.81 | 2.91 | 2.75 | 2.88 | 00:00:00 | | 2000-12-06 | 682,300 | 2.84 | 2.88 | 2.66 | 2.75 | 00:00:00 | | 2000-12-07 | 391,500 | 2.73 | 2.75 | 2.59 | 2.59 | 00:00:00 | | 2000-12-08 | 426,200 | 2.62 | 2.84 | 2.62 | 2.81 | 00:00:00 | | 2000-12-11 | 456,700 | 2.81 | 2.81 | 2.66 | 2.69 | 00:00:00 | | 2000-12-12 | 733,600 | 2.66 | 2.72 | 2.53 | 2.62 | 00:00:00 | | 2000-12-13 | 929,000 | 2.62 | 2.66 | 2.53 | 2.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
