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
2010-12-22	448,700	40.10	40.35	39.72	40.24	00:00:00
2010-12-23	444,100	40.33	40.76	40.23	40.57	00:00:00
2010-12-27	392,800	40.40	40.48	40.04	40.39	00:00:00
2010-12-28	826,800	40.36	40.50	40.08	40.08	00:00:00
2010-12-29	391,800	40.07	40.61	40.07	40.18	00:00:00
2010-12-30	535,100	40.08	40.55	40.08	40.16	00:00:00
2010-12-31	463,600	40.09	40.23	39.78	39.82	00:00:00
2011-01-03	685,900	40.01	40.61	40.01	40.30	00:00:00
2011-01-04	827,800	40.37	40.40	39.26	39.37	00:00:00
2011-01-05	727,800	39.48	39.85	39.29	39.50	00:00:00
2011-01-06	744,300	39.46	39.50	38.94	38.95	00:00:00
2011-01-07	753,400	39.00	39.16	38.33	38.80	00:00:00
2011-01-10	961,500	38.61	39.25	38.29	39.16	00:00:00
2011-01-11	754,500	39.40	39.51	38.43	38.61	00:00:00
2011-01-12	1,266,100	38.85	39.77	38.83	39.65	00:00:00
2011-01-13	695,100	39.56	39.85	39.42	39.66	00:00:00
2011-01-14	749,400	39.43	40.02	39.13	40.02	00:00:00
2011-01-18	1,469,200	40.05	40.12	39.66	40.03	00:00:00
2011-01-19	927,500	39.96	40.06	39.72	39.87	00:00:00
2011-01-20	1,363,900	39.78	40.98	39.78	39.94	00:00:00
2011-01-21	598,700	40.05	40.21	39.81	40.06	00:00:00
2011-01-24	847,400	39.96	40.37	39.72	40.34	00:00:00
2011-01-25	978,200	40.25	40.64	39.95	40.56	00:00:00
2011-01-26	698,000	40.58	40.89	39.99	40.14	00:00:00
2011-01-27	1,150,200	40.39	41.19	40.36	40.97	00:00:00
2011-01-28	839,100	40.95	41.20	39.93	40.17	00:00:00
2011-01-31	660,000	40.17	40.59	39.90	40.24	00:00:00
2011-02-01	623,500	40.66	40.84	40.36	40.43	00:00:00
2011-02-02	452,400	40.39	40.43	39.97	40.02	00:00:00
2011-02-03	664,000	40.06	41.25	40.06	40.84	00:00:00
2011-02-04	626,100	40.73	41.76	40.73	41.48	00:00:00
2011-02-07	899,800	42.00	42.36	41.62	41.73	00:00:00
2011-02-08	476,700	41.65	42.00	41.62	41.87	00:00:00
2011-02-09	928,000	41.67	42.30	41.56	41.56	00:00:00
2011-02-10	1,301,500	41.22	41.50	41.00	41.18	00:00:00
2011-02-11	850,600	41.14	41.66	40.89	41.44	00:00:00
2011-02-14	528,700	41.49	41.93	41.29	41.75	00:00:00
2011-02-15	504,000	41.33	41.66	41.07	41.42	00:00:00
2011-02-16	1,363,600	41.60	42.05	41.09	41.95	00:00:00
2011-02-17	933,500	41.91	42.19	41.53	41.71	00:00:00
2011-02-18	516,500	41.71	41.83	41.39	41.70	00:00:00
2011-02-22	643,700	41.28	41.55	40.73	40.73	00:00:00
2011-02-23	1,173,400	40.71	40.79	39.29	39.87	00:00:00
2011-02-24	1,127,100	39.83	40.58	39.34	39.63	00:00:00
2011-02-25	1,099,000	39.85	41.17	39.81	41.17	00:00:00
2011-02-28	1,283,000	41.36	41.58	40.84	40.87	00:00:00
2011-03-01	2,468,400	40.98	42.00	40.32	41.14	00:00:00
2011-03-02	939,300	40.98	41.70	40.85	41.44	00:00:00
2011-03-03	1,543,500	41.92	43.39	41.92	42.56	00:00:00
2011-03-04	671,000	42.52	42.63	41.62	41.90	00:00:00
2011-03-07	697,700	41.94	42.21	41.74	41.80	00:00:00
2011-03-08	1,075,100	41.79	42.46	41.72	42.00	00:00:00
2011-03-09	1,076,900	41.83	42.38	41.64	41.71	00:00:00
2011-03-10	748,700	41.20	41.38	40.90	41.28	00:00:00
2011-03-11	855,000	41.01	41.41	41.00	41.17	00:00:00
2011-03-14	920,200	41.00	41.36	40.78	41.22	00:00:00
2011-03-15	918,000	40.20	41.30	40.00	41.01	00:00:00
2011-03-16	1,515,000	40.85	41.11	40.51	40.55	00:00:00
2011-03-17	1,140,300	41.13	41.13	40.56	40.61	00:00:00
2011-03-18	3,063,000	41.00	41.18	40.00	40.35	00:00:00
2011-03-21	1,343,400	40.53	40.87	40.05	40.75	00:00:00
2011-03-22	758,300	40.64	41.10	40.52	40.78	00:00:00
2011-03-23	983,900	40.87	40.87	40.27	40.58	00:00:00
2011-03-24	795,000	40.70	41.18	40.54	41.04	00:00:00
2011-03-25	620,100	40.89	41.55	40.56	41.25	00:00:00
2011-03-28	945,100	41.25	41.57	40.79	40.84	00:00:00
2011-03-29	320,300	40.76	41.13	40.56	41.07	00:00:00
2011-03-30	793,800	41.30	41.49	41.04	41.08	00:00:00
2011-03-31	1,077,000	41.00	41.07	40.43	40.95	00:00:00
2011-04-01	632,800	41.01	41.45	41.00	41.29	00:00:00
2011-04-04	527,600	41.44	41.66	41.03	41.37	00:00:00
2011-04-05	1,058,100	41.42	42.34	41.37	41.66	00:00:00
2011-04-06	855,200	41.87	42.15	41.34	41.90	00:00:00
2011-04-07	919,100	41.83	42.56	41.81	42.03	00:00:00
2011-04-08	937,800	42.00	42.22	41.43	41.83	00:00:00
2011-04-11	686,300	41.71	42.28	41.71	42.13	00:00:00
2011-04-12	611,200	41.88	42.31	41.34	41.38	00:00:00
2011-04-13	883,400	41.61	41.92	41.15	41.70	00:00:00
2011-04-14	1,079,400	41.35	41.91	41.16	41.61	00:00:00
2011-04-15	463,100	41.65	41.97	41.44	41.83	00:00:00
2011-04-18	648,200	41.46	41.46	40.63	41.26	00:00:00
2011-04-19	742,300	41.31	41.47	40.82	41.13	00:00:00
2011-04-20	1,587,700	41.58	41.72	41.15	41.57	00:00:00
2011-04-21	1,184,100	42.68	43.00	42.51	42.66	00:00:00
2011-04-25	429,400	42.55	42.82	42.49	42.59	00:00:00
2011-04-26	420,000	42.65	42.84	42.46	42.56	00:00:00
2011-04-27	883,800	42.45	42.83	42.45	42.63	00:00:00
2011-04-28	614,800	42.53	42.69	42.35	42.45	00:00:00
2011-04-29	1,100,000	42.43	42.69	42.16	42.18	00:00:00
2011-05-02	1,161,800	42.45	42.62	42.04	42.34	00:00:00
2011-05-03	717,900	42.32	42.54	42.05	42.18	00:00:00
2011-05-04	1,419,500	42.23	42.46	41.86	42.30	00:00:00
2011-05-05	899,800	42.20	42.87	41.78	42.11	00:00:00
2011-05-06	311,200	42.54	42.78	41.78	41.88	00:00:00
2011-05-09	785,300	41.92	42.66	41.61	42.59	00:00:00
2011-05-10	505,400	42.65	43.48	42.61	43.46	00:00:00
2011-05-11	913,500	43.37	43.87	43.27	43.53	00:00:00
2011-05-12	657,000	43.34	44.27	43.09	44.23	00:00:00
2011-05-13	711,600	44.39	44.50	43.75	44.11	00:00:00
2011-05-16	743,800	44.02	44.02	43.10	43.21	00:00:00
2011-05-17	900,800	42.96	43.06	42.42	42.70	00:00:00
2011-05-18	1,540,200	42.56	42.94	42.26	42.49	00:00:00
2011-05-19	5,006,800	44.60	45.98	44.40	45.71	00:00:00
2011-05-20	1,114,400	45.59	45.85	45.20	45.22	00:00:00
2011-05-23	822,900	44.67	45.28	44.61	44.94	00:00:00
2011-05-24	676,800	45.12	45.24	44.82	44.88	00:00:00
2011-05-25	613,300	44.63	45.23	44.56	45.09	00:00:00
2011-05-26	862,700	44.92	45.59	44.64	45.45	00:00:00
2011-05-27	704,000	45.43	45.53	44.95	45.17	00:00:00
2011-05-31	1,169,300	45.43	45.48	44.87	45.30	00:00:00
2011-06-01	1,266,200	45.99	46.01	44.75	44.78	00:00:00
2011-06-02	980,100	44.62	44.82	43.92	44.08	00:00:00
2011-06-03	814,500	43.57	43.90	43.22	43.46	00:00:00
2011-06-06	999,300	43.33	43.68	43.10	43.57	00:00:00
2011-06-07	1,156,800	43.81	44.41	43.61	43.84	00:00:00
2011-06-08	1,033,500	43.64	44.10	43.08	43.10	00:00:00
2011-06-09	769,200	43.12	44.08	43.00	43.88	00:00:00
2011-06-10	1,116,700	43.67	43.99	43.32	43.60	00:00:00
2011-06-13	910,200	43.63	43.93	43.22	43.27	00:00:00
2011-06-14	821,800	43.60	44.11	43.60	43.97	00:00:00
2011-06-15	944,900	43.59	44.03	43.37	43.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>