|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,046,100 | 22.78 | 22.88 | 22.18 | 22.68 | 00:00:00 | | 2009-07-22 | 1,623,700 | 22.55 | 23.15 | 22.55 | 22.91 | 00:00:00 | | 2009-07-23 | 2,581,000 | 22.99 | 23.56 | 22.64 | 23.35 | 00:00:00 | | 2009-07-24 | 863,000 | 23.27 | 23.54 | 23.02 | 23.45 | 00:00:00 | | 2009-07-27 | 902,800 | 23.35 | 23.35 | 22.68 | 22.84 | 00:00:00 | | 2009-07-28 | 1,610,100 | 22.67 | 23.02 | 22.58 | 22.94 | 00:00:00 | | 2009-07-29 | 977,900 | 22.85 | 23.02 | 22.61 | 22.98 | 00:00:00 | | 2009-07-30 | 1,187,400 | 23.00 | 23.50 | 22.84 | 22.90 | 00:00:00 | | 2009-07-31 | 1,966,500 | 22.86 | 23.12 | 22.36 | 22.37 | 00:00:00 | | 2009-08-03 | 1,527,400 | 22.55 | 22.78 | 22.13 | 22.49 | 00:00:00 | | 2009-08-04 | 1,263,500 | 22.42 | 22.80 | 22.30 | 22.40 | 00:00:00 | | 2009-08-05 | 1,451,200 | 22.49 | 22.69 | 22.10 | 22.51 | 00:00:00 | | 2009-08-06 | 1,613,500 | 22.64 | 22.96 | 22.10 | 22.16 | 00:00:00 | | 2009-08-07 | 1,229,100 | 22.45 | 23.09 | 22.25 | 22.90 | 00:00:00 | | 2009-08-10 | 2,100,000 | 22.75 | 22.90 | 22.49 | 22.76 | 00:00:00 | | 2009-08-11 | 3,858,400 | 21.56 | 22.16 | 21.51 | 21.93 | 00:00:00 | | 2009-08-12 | 3,093,300 | 21.89 | 22.19 | 21.40 | 21.44 | 00:00:00 | | 2009-08-13 | 2,981,400 | 21.45 | 21.81 | 20.91 | 21.68 | 00:00:00 | | 2009-08-14 | 1,744,000 | 21.57 | 21.74 | 21.25 | 21.49 | 00:00:00 | | 2009-08-17 | 2,859,200 | 21.10 | 21.49 | 21.07 | 21.34 | 00:00:00 | | 2009-08-18 | 2,798,600 | 21.36 | 21.70 | 21.14 | 21.62 | 00:00:00 | | 2009-08-19 | 4,814,800 | 21.51 | 22.65 | 21.51 | 22.57 | 00:00:00 | | 2009-08-20 | 15,253,000 | 19.79 | 20.35 | 19.50 | 20.08 | 00:00:00 | | 2009-08-21 | 5,163,000 | 20.24 | 20.46 | 20.08 | 20.20 | 00:00:00 | | 2009-08-24 | 4,225,900 | 20.18 | 20.29 | 19.96 | 20.00 | 00:00:00 | | 2009-08-25 | 3,674,600 | 20.00 | 20.26 | 19.90 | 20.18 | 00:00:00 | | 2009-08-26 | 3,761,100 | 20.18 | 20.55 | 20.09 | 20.42 | 00:00:00 | | 2009-08-27 | 4,260,300 | 20.35 | 21.17 | 20.27 | 21.12 | 00:00:00 | | 2009-08-28 | 3,458,400 | 21.14 | 21.28 | 20.88 | 21.20 | 00:00:00 | | 2009-08-31 | 2,957,300 | 21.15 | 21.27 | 20.82 | 20.91 | 00:00:00 | | 2009-09-01 | 3,103,900 | 20.89 | 21.11 | 20.49 | 20.64 | 00:00:00 | | 2009-09-02 | 3,194,400 | 20.55 | 20.63 | 20.40 | 20.42 | 00:00:00 | | 2009-09-03 | 2,368,700 | 20.59 | 20.82 | 20.20 | 20.77 | 00:00:00 | | 2009-09-04 | 2,541,300 | 20.81 | 21.07 | 20.50 | 21.07 | 00:00:00 | | 2009-09-08 | 3,138,500 | 21.14 | 21.35 | 20.71 | 20.87 | 00:00:00 | | 2009-09-09 | 4,556,700 | 20.92 | 21.85 | 20.82 | 21.31 | 00:00:00 | | 2009-09-10 | 2,577,300 | 21.43 | 21.67 | 21.16 | 21.63 | 00:00:00 | | 2009-09-11 | 2,021,100 | 21.69 | 21.70 | 21.20 | 21.35 | 00:00:00 | | 2009-09-14 | 1,727,800 | 21.17 | 21.50 | 21.05 | 21.42 | 00:00:00 | | 2009-09-15 | 2,226,800 | 21.41 | 21.53 | 21.07 | 21.40 | 00:00:00 | | 2009-09-16 | 1,826,100 | 21.45 | 21.64 | 21.26 | 21.40 | 00:00:00 | | 2009-09-17 | 2,404,900 | 21.29 | 21.42 | 21.12 | 21.26 | 00:00:00 | | 2009-09-18 | 2,843,500 | 21.30 | 21.39 | 21.13 | 21.13 | 00:00:00 | | 2009-09-21 | 2,351,400 | 21.08 | 21.34 | 20.89 | 21.18 | 00:00:00 | | 2009-09-22 | 3,066,800 | 21.58 | 22.00 | 21.40 | 21.72 | 00:00:00 | | 2009-09-23 | 1,540,900 | 21.69 | 21.99 | 21.55 | 21.55 | 00:00:00 | | 2009-09-24 | 1,974,500 | 21.57 | 21.65 | 21.19 | 21.55 | 00:00:00 | | 2009-09-25 | 2,071,300 | 21.59 | 22.04 | 21.39 | 21.59 | 00:00:00 | | 2009-09-28 | 1,210,400 | 21.62 | 21.95 | 21.60 | 21.75 | 00:00:00 | | 2009-09-29 | 1,602,100 | 21.71 | 22.00 | 21.63 | 21.88 | 00:00:00 | | 2009-09-30 | 1,631,700 | 21.92 | 22.00 | 21.46 | 21.75 | 00:00:00 | | 2009-10-01 | 1,379,700 | 21.74 | 21.74 | 21.19 | 21.30 | 00:00:00 | | 2009-10-02 | 1,482,600 | 21.19 | 21.34 | 20.82 | 20.84 | 00:00:00 | | 2009-10-05 | 2,592,900 | 21.67 | 21.95 | 21.51 | 21.63 | 00:00:00 | | 2009-10-06 | 1,699,400 | 21.83 | 22.20 | 21.70 | 22.10 | 00:00:00 | | 2009-10-07 | 1,963,000 | 21.99 | 22.24 | 21.90 | 22.06 | 00:00:00 | | 2009-10-08 | 2,569,000 | 21.98 | 22.49 | 21.96 | 22.28 | 00:00:00 | | 2009-10-09 | 3,461,500 | 22.20 | 22.78 | 22.08 | 22.68 | 00:00:00 | | 2009-10-12 | 1,188,100 | 22.73 | 22.97 | 22.51 | 22.65 | 00:00:00 | | 2009-10-13 | 1,677,500 | 22.67 | 22.88 | 22.47 | 22.77 | 00:00:00 | | 2009-10-14 | 2,435,500 | 23.00 | 23.52 | 22.90 | 23.44 | 00:00:00 | | 2009-10-15 | 10,675,900 | 25.46 | 26.85 | 24.97 | 25.37 | 00:00:00 | | 2009-10-16 | 3,026,500 | 24.97 | 25.68 | 24.89 | 25.35 | 00:00:00 | | 2009-10-19 | 2,523,900 | 25.47 | 25.65 | 25.14 | 25.41 | 00:00:00 | | 2009-10-20 | 1,759,900 | 25.37 | 25.51 | 25.08 | 25.27 | 00:00:00 | | 2009-10-21 | 2,096,800 | 25.23 | 25.52 | 24.72 | 24.72 | 00:00:00 | | 2009-10-22 | 2,089,700 | 24.69 | 25.14 | 24.66 | 24.90 | 00:00:00 | | 2009-10-23 | 1,716,300 | 25.03 | 25.20 | 24.47 | 24.75 | 00:00:00 | | 2009-10-26 | 1,038,900 | 24.83 | 25.13 | 24.53 | 24.62 | 00:00:00 | | 2009-10-27 | 1,669,900 | 24.65 | 24.82 | 23.95 | 24.03 | 00:00:00 | | 2009-10-28 | 1,329,600 | 24.00 | 24.26 | 23.41 | 23.47 | 00:00:00 | | 2009-10-29 | 1,767,100 | 23.72 | 24.26 | 23.54 | 23.99 | 00:00:00 | | 2009-10-30 | 1,751,900 | 23.84 | 24.18 | 23.53 | 23.53 | 00:00:00 | | 2009-11-02 | 1,356,000 | 23.55 | 23.83 | 23.19 | 23.51 | 00:00:00 | | 2009-11-03 | 1,356,800 | 23.44 | 23.81 | 23.07 | 23.79 | 00:00:00 | | 2009-11-04 | 1,202,600 | 23.89 | 24.07 | 23.62 | 23.75 | 00:00:00 | | 2009-11-05 | 1,105,600 | 23.40 | 24.09 | 23.39 | 24.01 | 00:00:00 | | 2009-11-06 | 1,017,600 | 23.81 | 24.47 | 23.75 | 24.15 | 00:00:00 | | 2009-11-09 | 775,200 | 24.23 | 24.75 | 24.17 | 24.59 | 00:00:00 | | 2009-11-10 | 620,400 | 24.42 | 24.78 | 24.33 | 24.62 | 00:00:00 | | 2009-11-11 | 1,298,400 | 24.71 | 25.06 | 24.53 | 25.03 | 00:00:00 | | 2009-11-12 | 1,616,900 | 25.04 | 25.29 | 24.57 | 24.70 | 00:00:00 | | 2009-11-13 | 2,060,400 | 25.90 | 25.99 | 25.22 | 25.67 | 00:00:00 | | 2009-11-16 | 1,805,600 | 25.68 | 26.08 | 25.68 | 25.99 | 00:00:00 | | 2009-11-17 | 1,225,800 | 25.89 | 26.09 | 25.55 | 25.96 | 00:00:00 | | 2009-11-18 | 2,164,800 | 25.93 | 26.37 | 25.68 | 26.31 | 00:00:00 | | 2009-11-19 | 1,716,900 | 25.51 | 25.99 | 25.28 | 25.86 | 00:00:00 | | 2009-11-20 | 1,349,300 | 25.95 | 26.24 | 25.36 | 25.66 | 00:00:00 | | 2009-11-23 | 1,968,200 | 25.98 | 26.30 | 25.84 | 25.92 | 00:00:00 | | 2009-11-24 | 1,362,300 | 26.00 | 26.05 | 25.68 | 25.85 | 00:00:00 | | 2009-11-25 | 1,292,100 | 25.83 | 26.34 | 25.59 | 26.26 | 00:00:00 | | 2009-11-27 | 362,800 | 25.63 | 26.22 | 25.63 | 26.00 | 00:00:00 | | 2009-11-30 | 1,830,000 | 25.85 | 26.06 | 25.52 | 25.74 | 00:00:00 | | 2009-12-01 | 1,177,600 | 25.92 | 26.33 | 25.82 | 26.22 | 00:00:00 | | 2009-12-02 | 1,337,000 | 26.15 | 26.61 | 26.06 | 26.11 | 00:00:00 | | 2009-12-03 | 993,700 | 26.22 | 26.27 | 25.91 | 25.95 | 00:00:00 | | 2009-12-04 | 1,396,900 | 26.17 | 26.69 | 26.06 | 26.33 | 00:00:00 | | 2009-12-07 | 1,265,000 | 26.64 | 26.64 | 26.14 | 26.16 | 00:00:00 | | 2009-12-08 | 1,913,100 | 25.93 | 26.50 | 25.77 | 26.23 | 00:00:00 | | 2009-12-09 | 1,594,100 | 26.28 | 26.28 | 25.94 | 26.00 | 00:00:00 | | 2009-12-10 | 1,506,700 | 26.00 | 26.50 | 25.99 | 26.34 | 00:00:00 | | 2009-12-11 | 1,126,300 | 26.53 | 26.90 | 26.34 | 26.87 | 00:00:00 | | 2009-12-14 | 798,600 | 26.90 | 26.95 | 26.59 | 26.69 | 00:00:00 | | 2009-12-15 | 1,043,800 | 26.50 | 26.82 | 26.45 | 26.72 | 00:00:00 | | 2009-12-16 | 1,453,400 | 26.77 | 27.36 | 26.72 | 27.22 | 00:00:00 | | 2009-12-17 | 1,246,900 | 26.96 | 27.27 | 26.90 | 27.15 | 00:00:00 | | 2009-12-18 | 2,141,500 | 27.37 | 27.50 | 26.70 | 27.25 | 00:00:00 | | 2009-12-21 | 1,197,700 | 27.31 | 27.48 | 27.10 | 27.13 | 00:00:00 | | 2009-12-22 | 825,000 | 27.27 | 27.50 | 27.09 | 27.33 | 00:00:00 | | 2009-12-23 | 1,042,100 | 27.33 | 27.50 | 27.11 | 27.38 | 00:00:00 | | 2009-12-24 | 165,600 | 27.39 | 27.42 | 27.17 | 27.40 | 00:00:00 | | 2009-12-28 | 467,600 | 27.42 | 27.48 | 27.24 | 27.30 | 00:00:00 | | 2009-12-29 | 539,800 | 27.30 | 27.44 | 27.21 | 27.21 | 00:00:00 | | 2009-12-30 | 477,600 | 27.05 | 27.28 | 26.92 | 27.03 | 00:00:00 | | 2009-12-31 | 571,000 | 27.10 | 27.16 | 26.69 | 26.69 | 00:00:00 | | 2010-01-04 | 955,400 | 26.77 | 27.28 | 26.70 | 26.98 | 00:00:00 | | 2010-01-05 | 818,000 | 27.00 | 27.02 | 26.70 | 26.80 | 00:00:00 | | 2010-01-06 | 1,082,400 | 26.86 | 27.06 | 26.71 | 26.87 | 00:00:00 | | 2010-01-07 | 934,900 | 26.78 | 27.36 | 26.68 | 27.26 | 00:00:00 | | 2010-01-08 | 905,700 | 27.20 | 27.44 | 27.04 | 27.26 | 00:00:00 | | 2010-01-11 | 1,180,600 | 27.33 | 27.41 | 26.69 | 26.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
