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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	703,600	30.43	30.49	29.81	30.04	00:00:00
2010-07-06	996,700	30.31	30.91	29.56	29.75	00:00:00
2010-07-07	932,500	29.95	30.77	29.71	30.74	00:00:00
2010-07-08	835,500	31.12	31.57	30.67	31.04	00:00:00
2010-07-09	525,100	31.08	31.44	30.88	31.41	00:00:00
2010-07-12	918,600	31.21	31.79	31.12	31.46	00:00:00
2010-07-13	709,000	31.88	32.65	31.68	32.52	00:00:00
2010-07-14	779,000	32.50	32.85	32.08	32.61	00:00:00
2010-07-15	670,300	32.55	32.97	32.14	32.88	00:00:00
2010-07-16	763,100	32.80	32.80	31.58	31.61	00:00:00
2010-07-19	547,500	31.70	31.77	31.21	31.70	00:00:00
2010-07-20	1,053,300	30.71	32.31	30.71	32.14	00:00:00
2010-07-21	1,098,500	32.23	32.23	31.27	31.30	00:00:00
2010-07-22	1,173,200	31.59	32.23	31.37	31.94	00:00:00
2010-07-23	1,146,000	31.72	32.12	31.18	32.04	00:00:00
2010-07-26	823,900	32.03	32.43	31.56	32.43	00:00:00
2010-07-27	718,400	32.58	32.70	31.93	32.01	00:00:00
2010-07-28	625,600	31.82	32.60	31.33	31.48	00:00:00
2010-07-29	759,100	31.75	31.95	30.62	31.02	00:00:00
2010-07-30	756,700	30.72	31.18	30.47	31.05	00:00:00
2010-08-02	1,039,900	31.52	31.71	31.13	31.54	00:00:00
2010-08-03	1,705,200	31.38	31.38	30.19	31.05	00:00:00
2010-08-04	622,100	31.07	31.62	30.97	31.44	00:00:00
2010-08-05	585,900	31.36	31.63	30.87	31.51	00:00:00
2010-08-06	816,100	31.20	31.46	30.65	31.16	00:00:00
2010-08-09	789,500	31.20	31.71	31.20	31.67	00:00:00
2010-08-10	1,602,800	31.30	31.55	30.31	30.35	00:00:00
2010-08-11	1,877,800	29.88	29.97	29.17	29.40	00:00:00
2010-08-12	1,251,700	29.05	29.81	28.88	29.72	00:00:00
2010-08-13	1,003,200	29.57	29.99	29.42	29.61	00:00:00
2010-08-16	2,095,700	29.99	30.62	29.42	29.55	00:00:00
2010-08-17	1,847,000	29.82	30.13	29.67	29.77	00:00:00
2010-08-18	1,711,300	29.70	30.34	29.41	30.15	00:00:00
2010-08-19	5,110,100	32.65	33.74	31.80	32.82	00:00:00
2010-08-20	1,567,300	32.65	32.89	32.08	32.72	00:00:00
2010-08-23	1,662,400	32.88	33.31	32.48	32.83	00:00:00
2010-08-24	1,617,200	32.50	32.99	32.06	32.70	00:00:00
2010-08-25	2,158,600	32.45	33.27	31.89	33.10	00:00:00
2010-08-26	1,619,200	33.18	33.43	32.77	32.77	00:00:00
2010-08-27	1,264,200	33.08	33.08	32.23	32.85	00:00:00
2010-08-30	1,069,200	32.65	32.76	31.97	32.00	00:00:00
2010-08-31	1,934,400	31.82	32.24	31.51	31.90	00:00:00
2010-09-01	1,533,600	32.36	33.44	32.26	33.08	00:00:00
2010-09-02	884,400	33.26	33.85	33.11	33.79	00:00:00
2010-09-03	1,513,100	33.94	34.73	33.94	34.51	00:00:00
2010-09-07	969,900	34.29	34.46	33.86	33.93	00:00:00
2010-09-08	1,312,100	33.84	34.85	33.77	34.66	00:00:00
2010-09-09	1,109,100	34.92	35.00	34.14	34.15	00:00:00
2010-09-10	699,800	34.31	34.70	34.10	34.14	00:00:00
2010-09-13	612,700	34.36	34.85	34.36	34.60	00:00:00
2010-09-14	1,560,700	34.59	35.84	34.59	35.55	00:00:00
2010-09-15	1,389,400	35.40	35.60	34.63	35.01	00:00:00
2010-09-16	844,300	34.87	35.14	34.41	34.65	00:00:00
2010-09-17	979,200	34.68	34.92	34.32	34.82	00:00:00
2010-09-20	863,500	34.88	35.40	34.67	35.35	00:00:00
2010-09-21	864,000	35.32	35.49	35.08	35.32	00:00:00
2010-09-22	1,638,700	35.12	35.27	34.16	34.37	00:00:00
2010-09-23	1,106,600	34.09	34.74	34.00	34.13	00:00:00
2010-09-24	930,400	34.62	35.00	34.43	34.76	00:00:00
2010-09-27	853,900	34.69	34.73	34.35	34.45	00:00:00
2010-09-28	1,304,300	34.45	35.45	34.11	35.41	00:00:00
2010-09-29	671,800	35.33	35.43	34.92	35.23	00:00:00
2010-09-30	1,360,200	35.33	35.49	34.47	35.00	00:00:00
2010-10-01	707,300	35.35	35.42	34.44	34.64	00:00:00
2010-10-04	896,600	34.51	35.00	34.44	34.62	00:00:00
2010-10-05	874,500	35.00	35.15	34.64	34.65	00:00:00
2010-10-06	1,189,800	34.61	35.17	34.45	35.16	00:00:00
2010-10-07	1,144,700	35.16	35.35	34.50	34.76	00:00:00
2010-10-08	1,455,100	34.80	35.99	34.78	35.71	00:00:00
2010-10-11	1,644,600	35.69	36.57	35.57	36.31	00:00:00
2010-10-12	1,139,000	36.34	36.51	35.89	36.28	00:00:00
2010-10-13	924,800	36.50	36.50	35.87	36.11	00:00:00
2010-10-14	811,000	36.20	36.24	35.85	36.00	00:00:00
2010-10-15	935,000	36.37	36.38	35.60	35.85	00:00:00
2010-10-18	527,800	35.70	35.91	35.55	35.76	00:00:00
2010-10-19	1,203,800	35.36	35.85	35.27	35.61	00:00:00
2010-10-20	762,300	35.73	36.29	35.59	36.22	00:00:00
2010-10-21	769,100	36.32	36.57	36.02	36.25	00:00:00
2010-10-22	405,400	36.25	36.49	36.10	36.39	00:00:00
2010-10-25	1,500,500	36.50	37.74	36.50	37.19	00:00:00
2010-10-26	676,900	37.05	37.50	36.80	37.29	00:00:00
2010-10-27	1,383,900	36.95	37.15	36.35	37.06	00:00:00
2010-10-28	1,023,000	37.20	37.45	36.91	37.11	00:00:00
2010-10-29	673,600	36.92	37.45	36.92	37.43	00:00:00
2010-11-01	1,205,700	37.46	37.90	37.05	37.23	00:00:00
2010-11-02	1,008,000	37.56	37.87	37.35	37.65	00:00:00
2010-11-03	1,137,300	37.65	38.06	37.56	37.97	00:00:00
2010-11-04	1,562,600	38.24	38.89	37.45	38.22	00:00:00
2010-11-05	747,700	38.18	38.89	38.18	38.28	00:00:00
2010-11-08	687,600	38.08	38.34	37.87	38.33	00:00:00
2010-11-09	1,566,900	38.53	39.28	38.42	38.53	00:00:00
2010-11-10	1,066,100	38.59	38.89	38.15	38.75	00:00:00
2010-11-11	1,448,900	39.28	39.54	38.83	39.19	00:00:00
2010-11-12	1,698,500	38.91	39.16	37.80	38.16	00:00:00
2010-11-15	1,411,100	38.30	38.50	37.62	37.74	00:00:00
2010-11-16	1,694,100	37.74	38.38	37.33	37.67	00:00:00
2010-11-17	2,120,700	38.02	38.35	37.57	38.28	00:00:00
2010-11-18	4,465,400	37.25	38.24	36.55	36.88	00:00:00
2010-11-19	2,120,900	36.88	37.88	36.72	37.84	00:00:00
2010-11-22	1,661,100	37.56	38.87	37.23	38.77	00:00:00
2010-11-23	1,716,100	38.35	38.70	38.22	38.40	00:00:00
2010-11-24	722,900	38.87	38.98	38.62	38.77	00:00:00
2010-11-26	508,700	38.54	38.63	38.33	38.37	00:00:00
2010-11-29	1,181,000	38.19	38.30	37.68	38.09	00:00:00
2010-11-30	1,908,500	37.64	38.40	37.63	37.86	00:00:00
2010-12-01	983,400	38.34	38.70	38.07	38.51	00:00:00
2010-12-02	958,900	38.49	39.25	38.29	39.18	00:00:00
2010-12-03	1,096,900	39.03	39.48	38.68	39.34	00:00:00
2010-12-06	692,200	39.25	39.37	39.05	39.06	00:00:00
2010-12-07	1,120,300	39.35	39.70	39.20	39.22	00:00:00
2010-12-08	1,126,100	39.24	39.57	39.01	39.05	00:00:00
2010-12-09	881,700	39.19	39.29	38.78	38.87	00:00:00
2010-12-10	667,200	38.98	39.43	38.84	39.38	00:00:00
2010-12-13	782,800	39.55	39.55	39.18	39.33	00:00:00
2010-12-14	800,200	39.31	39.66	39.11	39.58	00:00:00
2010-12-15	1,236,300	39.59	39.67	39.13	39.42	00:00:00
2010-12-16	1,082,500	39.53	39.90	39.30	39.90	00:00:00
2010-12-17	1,994,300	39.90	40.25	39.64	40.15	00:00:00
2010-12-20	1,004,500	40.17	40.63	40.03	40.37	00:00:00
2010-12-21	857,000	40.43	40.43	39.95	40.11	00:00:00
2010-12-22	448,700	40.10	40.35	39.72	40.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>