TR4DER - PetSmart [PETM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,180,600	27.33	27.41	26.69	26.78	00:00:00
2010-01-12	1,139,700	26.59	26.88	26.34	26.64	00:00:00
2010-01-13	986,600	26.67	26.97	26.48	26.91	00:00:00
2010-01-14	1,114,300	26.77	26.93	26.67	26.78	00:00:00
2010-01-15	1,316,000	26.77	26.92	26.21	26.46	00:00:00
2010-01-19	646,100	26.48	26.99	26.48	26.90	00:00:00
2010-01-20	671,000	26.66	26.70	26.35	26.64	00:00:00
2010-01-21	787,400	26.68	27.00	26.48	26.77	00:00:00
2010-01-22	877,300	26.72	26.86	26.23	26.30	00:00:00
2010-01-25	625,600	26.51	26.68	26.13	26.28	00:00:00
2010-01-26	570,300	26.07	26.37	26.00	26.22	00:00:00
2010-01-27	1,108,300	26.08	26.56	25.98	26.42	00:00:00
2010-01-28	846,600	26.37	26.50	25.74	25.85	00:00:00
2010-01-29	702,800	25.85	26.13	25.61	25.75	00:00:00
2010-02-01	710,300	25.90	26.00	25.01	25.93	00:00:00
2010-02-02	932,300	25.97	26.40	25.79	26.38	00:00:00
2010-02-03	641,600	26.22	26.35	25.85	25.91	00:00:00
2010-02-04	1,068,600	25.82	25.91	25.44	25.52	00:00:00
2010-02-05	1,094,600	25.57	25.65	25.09	25.35	00:00:00
2010-02-08	463,200	25.44	25.66	25.14	25.38	00:00:00
2010-02-09	1,169,700	26.50	26.71	25.84	26.12	00:00:00
2010-02-10	708,900	26.00	26.25	25.56	26.17	00:00:00
2010-02-11	762,000	25.55	26.38	25.55	26.35	00:00:00
2010-02-12	725,800	26.21	26.59	26.08	26.59	00:00:00
2010-02-16	505,500	26.64	26.75	26.50	26.60	00:00:00
2010-02-17	525,900	26.58	27.12	26.55	27.07	00:00:00
2010-02-18	439,300	27.13	27.20	26.89	27.17	00:00:00
2010-02-19	626,000	27.08	27.50	27.07	27.34	00:00:00
2010-02-22	377,200	27.39	27.50	27.29	27.29	00:00:00
2010-02-23	729,900	27.18	27.38	26.85	27.07	00:00:00
2010-02-24	992,200	27.18	27.32	26.99	27.27	00:00:00
2010-02-25	1,008,200	27.08	27.50	26.90	27.49	00:00:00
2010-02-26	1,529,600	26.82	27.31	26.71	27.22	00:00:00
2010-03-01	1,596,000	27.22	27.81	27.01	27.81	00:00:00
2010-03-02	1,121,400	28.00	28.10	27.70	27.78	00:00:00
2010-03-03	2,021,600	27.88	28.05	27.62	27.71	00:00:00
2010-03-04	6,671,300	30.20	30.25	29.27	29.93	00:00:00
2010-03-05	1,411,000	29.95	30.49	29.95	30.27	00:00:00
2010-03-08	1,936,400	30.16	30.31	29.58	29.64	00:00:00
2010-03-09	2,570,700	29.47	30.38	29.45	30.21	00:00:00
2010-03-10	2,196,500	30.08	31.14	30.08	31.10	00:00:00
2010-03-11	1,979,000	30.86	31.55	30.86	31.13	00:00:00
2010-03-12	1,524,900	31.10	31.35	30.67	30.95	00:00:00
2010-03-15	1,234,900	30.89	31.02	30.69	30.92	00:00:00
2010-03-16	1,488,700	31.14	31.72	31.09	31.45	00:00:00
2010-03-17	1,069,900	31.43	31.63	31.23	31.51	00:00:00
2010-03-18	926,400	31.41	31.81	31.41	31.59	00:00:00
2010-03-19	1,620,900	31.74	31.79	30.90	31.05	00:00:00
2010-03-22	856,700	30.84	31.88	30.71	31.74	00:00:00
2010-03-23	1,532,700	30.72	31.85	30.72	31.75	00:00:00
2010-03-24	982,600	31.52	31.78	31.45	31.54	00:00:00
2010-03-25	1,220,300	31.62	31.80	31.14	31.14	00:00:00
2010-03-26	1,105,600	31.11	31.55	31.08	31.28	00:00:00
2010-03-29	1,149,400	31.30	31.79	31.21	31.74	00:00:00
2010-03-30	1,948,800	31.85	32.25	31.85	31.95	00:00:00
2010-03-31	1,614,300	31.77	32.17	31.76	31.96	00:00:00
2010-04-01	2,020,300	31.98	32.41	31.98	32.37	00:00:00
2010-04-05	1,163,600	32.40	32.53	32.36	32.53	00:00:00
2010-04-06	1,014,700	32.36	32.45	32.13	32.36	00:00:00
2010-04-07	1,214,800	32.28	32.45	32.00	32.05	00:00:00
2010-04-08	1,138,800	32.00	32.14	31.65	32.06	00:00:00
2010-04-09	714,300	32.15	32.44	31.80	32.42	00:00:00
2010-04-12	724,800	32.37	32.39	32.10	32.31	00:00:00
2010-04-13	924,900	32.28	32.50	32.10	32.50	00:00:00
2010-04-14	1,092,300	32.71	33.30	32.52	33.23	00:00:00
2010-04-15	839,600	33.06	33.27	32.95	32.98	00:00:00
2010-04-16	970,900	32.95	33.07	32.38	32.51	00:00:00
2010-04-19	889,500	32.46	32.67	31.85	32.24	00:00:00
2010-04-20	513,000	32.40	32.53	32.26	32.46	00:00:00
2010-04-21	1,047,500	32.38	32.86	32.17	32.73	00:00:00
2010-04-22	2,104,200	32.56	33.98	32.47	33.82	00:00:00
2010-04-23	1,352,800	33.87	34.70	33.60	34.61	00:00:00
2010-04-26	1,008,200	34.61	34.89	34.36	34.66	00:00:00
2010-04-27	792,200	34.52	34.65	33.31	33.34	00:00:00
2010-04-28	1,260,200	33.34	33.53	32.28	33.01	00:00:00
2010-04-29	1,086,400	33.17	34.33	32.98	33.93	00:00:00
2010-04-30	1,000,300	33.86	33.95	33.07	33.07	00:00:00
2010-05-03	661,700	33.33	33.92	32.97	33.88	00:00:00
2010-05-04	1,224,800	33.46	33.47	32.74	32.93	00:00:00
2010-05-05	1,299,000	32.70	33.36	32.48	32.81	00:00:00
2010-05-06	1,766,700	32.60	32.66	30.15	31.74	00:00:00
2010-05-07	1,331,900	30.79	32.23	30.72	31.29	00:00:00
2010-05-10	664,800	32.75	33.00	32.33	32.94	00:00:00
2010-05-11	773,100	32.83	34.09	32.65	33.56	00:00:00
2010-05-12	2,030,100	33.73	34.93	33.50	34.76	00:00:00
2010-05-13	1,518,500	34.78	34.83	33.61	33.71	00:00:00
2010-05-14	1,800,500	33.54	33.63	32.73	33.27	00:00:00
2010-05-17	1,642,300	33.46	33.61	32.60	33.18	00:00:00
2010-05-18	1,673,800	33.56	34.09	32.50	32.53	00:00:00
2010-05-19	1,766,900	32.53	32.96	31.68	32.34	00:00:00
2010-05-20	2,331,800	30.81	32.49	30.10	31.66	00:00:00
2010-05-21	1,508,800	31.41	32.70	31.31	32.36	00:00:00
2010-05-24	1,737,100	32.41	32.67	31.49	31.51	00:00:00
2010-05-25	1,998,500	30.84	31.27	30.38	31.18	00:00:00
2010-05-26	2,219,200	31.36	31.44	30.59	30.74	00:00:00
2010-05-27	1,336,300	31.43	31.86	31.02	31.81	00:00:00
2010-05-28	1,537,500	31.68	32.00	31.24	31.76	00:00:00
2010-06-01	1,206,700	31.65	32.08	31.24	31.24	00:00:00
2010-06-02	1,151,500	31.46	31.78	30.93	31.78	00:00:00
2010-06-03	1,066,800	31.81	32.40	31.78	32.35	00:00:00
2010-06-04	2,106,200	31.73	32.04	30.95	31.15	00:00:00
2010-06-07	1,536,000	31.24	31.54	30.53	30.60	00:00:00
2010-06-08	1,609,900	30.60	31.03	29.97	31.01	00:00:00
2010-06-09	1,384,700	31.12	31.74	31.05	31.30	00:00:00
2010-06-10	1,347,300	31.78	32.60	31.78	32.58	00:00:00
2010-06-11	887,000	32.26	32.81	32.03	32.55	00:00:00
2010-06-14	884,000	32.72	33.35	32.64	33.06	00:00:00
2010-06-15	1,147,700	33.33	33.33	32.56	33.24	00:00:00
2010-06-16	1,328,600	32.99	33.20	32.43	32.85	00:00:00
2010-06-17	1,056,100	32.87	33.00	31.89	32.54	00:00:00
2010-06-18	1,933,400	32.46	32.62	31.88	31.94	00:00:00
2010-06-21	1,240,700	32.27	32.30	31.48	31.68	00:00:00
2010-06-22	1,427,700	31.80	32.42	31.46	31.55	00:00:00
2010-06-23	617,100	31.51	31.87	31.06	31.62	00:00:00
2010-06-24	651,500	31.57	31.57	30.67	30.81	00:00:00
2010-06-25	1,490,200	30.79	31.18	30.36	30.91	00:00:00
2010-06-28	740,900	31.02	31.31	30.73	31.12	00:00:00
2010-06-29	935,900	30.77	30.90	29.92	30.11	00:00:00
2010-06-30	906,600	30.16	30.69	29.97	30.17	00:00:00
2010-07-01	1,413,300	30.25	30.41	29.55	30.36	00:00:00
2010-07-02	703,600	30.43	30.49	29.81	30.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>