|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,207,100 | 19.80 | 19.89 | 19.42 | 19.68 | 00:00:00 | | 2009-01-29 | 1,094,200 | 19.38 | 19.48 | 18.83 | 18.94 | 00:00:00 | | 2009-01-30 | 1,430,300 | 19.03 | 19.30 | 18.66 | 18.77 | 00:00:00 | | 2009-02-02 | 1,490,100 | 18.59 | 18.78 | 18.14 | 18.60 | 00:00:00 | | 2009-02-03 | 1,090,400 | 18.71 | 19.10 | 18.27 | 19.01 | 00:00:00 | | 2009-02-04 | 1,332,500 | 18.93 | 19.27 | 18.68 | 18.97 | 00:00:00 | | 2009-02-05 | 1,487,100 | 18.74 | 19.75 | 18.74 | 19.72 | 00:00:00 | | 2009-02-06 | 1,837,900 | 19.79 | 20.67 | 19.73 | 20.60 | 00:00:00 | | 2009-02-09 | 1,330,600 | 20.26 | 20.72 | 20.10 | 20.45 | 00:00:00 | | 2009-02-10 | 1,539,300 | 20.25 | 20.50 | 19.42 | 19.61 | 00:00:00 | | 2009-02-11 | 1,337,900 | 19.72 | 19.83 | 19.28 | 19.57 | 00:00:00 | | 2009-02-12 | 1,503,100 | 19.36 | 20.01 | 19.05 | 19.95 | 00:00:00 | | 2009-02-13 | 1,164,800 | 20.15 | 20.22 | 19.56 | 19.78 | 00:00:00 | | 2009-02-17 | 1,368,800 | 19.29 | 19.68 | 19.10 | 19.44 | 00:00:00 | | 2009-02-18 | 1,837,000 | 19.47 | 19.64 | 18.93 | 19.50 | 00:00:00 | | 2009-02-19 | 1,563,900 | 19.63 | 19.86 | 19.08 | 19.23 | 00:00:00 | | 2009-02-20 | 2,255,500 | 18.87 | 19.38 | 18.63 | 19.03 | 00:00:00 | | 2009-02-23 | 1,811,800 | 19.11 | 19.48 | 18.50 | 18.53 | 00:00:00 | | 2009-02-24 | 2,793,800 | 18.85 | 19.29 | 18.62 | 19.04 | 00:00:00 | | 2009-02-25 | 2,134,900 | 18.96 | 19.69 | 18.94 | 19.42 | 00:00:00 | | 2009-02-26 | 1,789,200 | 19.55 | 19.82 | 19.34 | 19.48 | 00:00:00 | | 2009-02-27 | 2,864,900 | 19.23 | 20.43 | 19.23 | 20.04 | 00:00:00 | | 2009-03-02 | 3,481,300 | 19.65 | 19.81 | 18.70 | 18.75 | 00:00:00 | | 2009-03-03 | 3,784,100 | 19.30 | 19.30 | 18.30 | 18.70 | 00:00:00 | | 2009-03-04 | 5,251,900 | 18.70 | 18.76 | 17.93 | 18.51 | 00:00:00 | | 2009-03-05 | 6,155,100 | 18.40 | 18.40 | 16.69 | 17.13 | 00:00:00 | | 2009-03-06 | 4,188,800 | 17.22 | 17.22 | 16.17 | 16.85 | 00:00:00 | | 2009-03-09 | 2,124,700 | 16.28 | 16.88 | 16.28 | 16.69 | 00:00:00 | | 2009-03-10 | 2,381,100 | 17.00 | 18.03 | 16.83 | 18.01 | 00:00:00 | | 2009-03-11 | 1,876,200 | 18.05 | 18.21 | 17.45 | 18.06 | 00:00:00 | | 2009-03-12 | 1,896,300 | 17.98 | 18.92 | 17.72 | 18.84 | 00:00:00 | | 2009-03-13 | 1,505,600 | 18.87 | 19.21 | 18.38 | 18.69 | 00:00:00 | | 2009-03-16 | 1,710,100 | 18.90 | 19.47 | 18.69 | 18.98 | 00:00:00 | | 2009-03-17 | 1,557,700 | 19.03 | 19.56 | 18.83 | 19.56 | 00:00:00 | | 2009-03-18 | 2,446,900 | 19.47 | 20.67 | 19.24 | 20.39 | 00:00:00 | | 2009-03-19 | 1,947,100 | 20.49 | 20.80 | 20.30 | 20.80 | 00:00:00 | | 2009-03-20 | 1,903,500 | 20.85 | 20.95 | 19.88 | 20.18 | 00:00:00 | | 2009-03-23 | 2,527,500 | 19.59 | 20.41 | 19.59 | 20.37 | 00:00:00 | | 2009-03-24 | 1,618,700 | 20.28 | 21.00 | 20.11 | 20.64 | 00:00:00 | | 2009-03-25 | 1,623,700 | 20.88 | 21.18 | 20.13 | 20.81 | 00:00:00 | | 2009-03-26 | 2,260,300 | 21.07 | 21.91 | 20.75 | 21.91 | 00:00:00 | | 2009-03-27 | 1,353,900 | 21.40 | 21.88 | 21.26 | 21.50 | 00:00:00 | | 2009-03-30 | 1,386,400 | 20.93 | 21.38 | 20.75 | 21.32 | 00:00:00 | | 2009-03-31 | 2,436,100 | 21.52 | 21.54 | 20.75 | 20.96 | 00:00:00 | | 2009-04-01 | 1,602,000 | 20.75 | 21.20 | 20.49 | 21.14 | 00:00:00 | | 2009-04-02 | 1,715,400 | 21.26 | 22.00 | 21.20 | 21.65 | 00:00:00 | | 2009-04-03 | 945,200 | 21.62 | 21.86 | 21.21 | 21.78 | 00:00:00 | | 2009-04-06 | 2,553,800 | 21.52 | 21.72 | 20.89 | 21.13 | 00:00:00 | | 2009-04-07 | 2,266,600 | 20.65 | 21.05 | 20.40 | 20.69 | 00:00:00 | | 2009-04-08 | 2,425,600 | 21.28 | 22.24 | 21.01 | 22.20 | 00:00:00 | | 2009-04-09 | 2,437,300 | 22.54 | 22.99 | 22.31 | 22.88 | 00:00:00 | | 2009-04-13 | 1,164,600 | 22.63 | 23.07 | 22.52 | 22.97 | 00:00:00 | | 2009-04-14 | 1,297,200 | 22.75 | 22.95 | 22.35 | 22.67 | 00:00:00 | | 2009-04-15 | 1,722,400 | 23.22 | 23.22 | 22.09 | 22.57 | 00:00:00 | | 2009-04-16 | 1,829,900 | 22.80 | 24.08 | 22.59 | 23.97 | 00:00:00 | | 2009-04-17 | 1,395,300 | 23.40 | 23.70 | 22.50 | 23.60 | 00:00:00 | | 2009-04-20 | 1,545,700 | 23.00 | 23.01 | 22.34 | 22.65 | 00:00:00 | | 2009-04-21 | 1,510,900 | 22.47 | 23.02 | 22.27 | 22.83 | 00:00:00 | | 2009-04-22 | 1,648,000 | 22.70 | 23.72 | 22.47 | 23.08 | 00:00:00 | | 2009-04-23 | 1,438,900 | 23.61 | 23.61 | 22.24 | 23.00 | 00:00:00 | | 2009-04-24 | 1,525,200 | 23.00 | 23.43 | 22.79 | 23.23 | 00:00:00 | | 2009-04-27 | 1,108,100 | 23.00 | 23.45 | 22.72 | 22.95 | 00:00:00 | | 2009-04-28 | 943,400 | 22.80 | 23.34 | 22.62 | 22.91 | 00:00:00 | | 2009-04-29 | 1,030,200 | 23.28 | 23.53 | 22.87 | 23.01 | 00:00:00 | | 2009-04-30 | 1,054,000 | 23.04 | 23.25 | 22.70 | 22.88 | 00:00:00 | | 2009-05-01 | 1,140,200 | 22.59 | 22.78 | 21.82 | 21.90 | 00:00:00 | | 2009-05-04 | 1,515,100 | 22.12 | 23.04 | 22.08 | 22.71 | 00:00:00 | | 2009-05-05 | 1,434,500 | 23.06 | 23.06 | 22.36 | 22.63 | 00:00:00 | | 2009-05-06 | 1,280,100 | 22.95 | 23.24 | 22.08 | 22.33 | 00:00:00 | | 2009-05-07 | 1,139,500 | 22.78 | 22.91 | 21.86 | 22.11 | 00:00:00 | | 2009-05-08 | 1,589,700 | 22.28 | 22.53 | 21.17 | 21.83 | 00:00:00 | | 2009-05-11 | 1,121,100 | 21.36 | 21.72 | 20.93 | 21.43 | 00:00:00 | | 2009-05-12 | 2,739,300 | 21.32 | 21.92 | 20.99 | 21.57 | 00:00:00 | | 2009-05-13 | 2,137,400 | 21.32 | 21.40 | 20.79 | 20.83 | 00:00:00 | | 2009-05-14 | 1,573,300 | 20.85 | 21.36 | 20.68 | 21.10 | 00:00:00 | | 2009-05-15 | 2,573,000 | 21.64 | 22.61 | 21.63 | 21.96 | 00:00:00 | | 2009-05-18 | 1,792,700 | 22.21 | 22.76 | 21.93 | 22.70 | 00:00:00 | | 2009-05-19 | 1,735,500 | 22.49 | 23.31 | 22.31 | 22.94 | 00:00:00 | | 2009-05-20 | 2,676,800 | 22.97 | 23.70 | 22.26 | 22.30 | 00:00:00 | | 2009-05-21 | 6,933,000 | 20.91 | 20.99 | 19.95 | 20.35 | 00:00:00 | | 2009-05-22 | 2,214,500 | 20.46 | 20.85 | 20.18 | 20.40 | 00:00:00 | | 2009-05-26 | 2,775,200 | 20.11 | 21.37 | 20.11 | 21.20 | 00:00:00 | | 2009-05-27 | 2,565,800 | 21.06 | 21.51 | 20.45 | 20.52 | 00:00:00 | | 2009-05-28 | 3,137,500 | 20.71 | 20.76 | 19.61 | 19.89 | 00:00:00 | | 2009-05-29 | 2,932,600 | 20.00 | 20.36 | 19.71 | 20.29 | 00:00:00 | | 2009-06-01 | 2,187,200 | 20.40 | 21.06 | 20.34 | 20.99 | 00:00:00 | | 2009-06-02 | 2,548,600 | 20.86 | 21.31 | 20.54 | 20.90 | 00:00:00 | | 2009-06-03 | 1,556,900 | 20.84 | 21.12 | 20.66 | 20.92 | 00:00:00 | | 2009-06-04 | 2,676,400 | 20.91 | 21.05 | 20.15 | 21.01 | 00:00:00 | | 2009-06-05 | 3,135,900 | 21.12 | 21.35 | 20.56 | 21.19 | 00:00:00 | | 2009-06-08 | 1,700,600 | 21.07 | 21.53 | 20.78 | 21.41 | 00:00:00 | | 2009-06-09 | 2,221,400 | 21.41 | 21.70 | 21.16 | 21.31 | 00:00:00 | | 2009-06-10 | 2,738,100 | 21.55 | 21.55 | 20.66 | 20.92 | 00:00:00 | | 2009-06-11 | 1,835,500 | 21.05 | 21.28 | 20.65 | 20.86 | 00:00:00 | | 2009-06-12 | 1,390,100 | 20.70 | 21.13 | 20.47 | 21.08 | 00:00:00 | | 2009-06-15 | 2,395,500 | 20.84 | 20.96 | 20.38 | 20.89 | 00:00:00 | | 2009-06-16 | 2,164,400 | 21.00 | 21.00 | 20.19 | 20.27 | 00:00:00 | | 2009-06-17 | 1,997,100 | 20.40 | 20.67 | 19.83 | 20.26 | 00:00:00 | | 2009-06-18 | 1,367,500 | 20.33 | 20.47 | 19.87 | 20.40 | 00:00:00 | | 2009-06-19 | 1,730,900 | 20.61 | 20.82 | 20.26 | 20.28 | 00:00:00 | | 2009-06-22 | 2,322,100 | 20.06 | 20.45 | 20.01 | 20.24 | 00:00:00 | | 2009-06-23 | 1,831,900 | 20.22 | 20.48 | 19.88 | 19.98 | 00:00:00 | | 2009-06-24 | 3,039,300 | 21.11 | 21.19 | 20.41 | 20.80 | 00:00:00 | | 2009-06-25 | 2,297,200 | 20.68 | 21.37 | 20.68 | 21.15 | 00:00:00 | | 2009-06-26 | 1,796,400 | 20.99 | 21.30 | 20.79 | 21.19 | 00:00:00 | | 2009-06-29 | 1,633,300 | 21.19 | 21.43 | 20.72 | 21.29 | 00:00:00 | | 2009-06-30 | 2,051,400 | 21.27 | 21.55 | 21.02 | 21.46 | 00:00:00 | | 2009-07-01 | 2,073,600 | 21.47 | 21.91 | 21.40 | 21.73 | 00:00:00 | | 2009-07-02 | 1,627,700 | 21.45 | 21.59 | 21.15 | 21.27 | 00:00:00 | | 2009-07-06 | 1,826,000 | 21.62 | 21.92 | 21.32 | 21.53 | 00:00:00 | | 2009-07-07 | 2,058,900 | 21.58 | 21.81 | 21.31 | 21.35 | 00:00:00 | | 2009-07-08 | 1,920,100 | 21.30 | 21.83 | 21.16 | 21.80 | 00:00:00 | | 2009-07-09 | 2,440,300 | 21.68 | 22.03 | 21.24 | 21.77 | 00:00:00 | | 2009-07-10 | 3,278,600 | 21.50 | 22.03 | 21.39 | 21.59 | 00:00:00 | | 2009-07-13 | 1,682,300 | 21.71 | 22.06 | 21.20 | 22.01 | 00:00:00 | | 2009-07-14 | 1,580,300 | 21.90 | 22.14 | 21.60 | 22.07 | 00:00:00 | | 2009-07-15 | 2,096,900 | 22.08 | 22.79 | 22.02 | 22.39 | 00:00:00 | | 2009-07-16 | 2,144,700 | 22.42 | 22.49 | 22.07 | 22.42 | 00:00:00 | | 2009-07-17 | 936,300 | 22.35 | 22.45 | 22.04 | 22.44 | 00:00:00 | | 2009-07-20 | 1,166,100 | 22.61 | 22.83 | 22.39 | 22.78 | 00:00:00 | | 2009-07-21 | 2,046,100 | 22.78 | 22.88 | 22.18 | 22.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
