|
 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 | | 2011-06-15 | 944,900 | 43.59 | 44.03 | 43.37 | 43.43 | 00:00:00 | | 2011-06-16 | 1,119,500 | 43.54 | 43.75 | 43.14 | 43.45 | 00:00:00 | | 2011-06-17 | 1,632,400 | 43.66 | 44.28 | 43.35 | 43.39 | 00:00:00 | | 2011-06-20 | 932,300 | 43.35 | 44.46 | 43.35 | 44.34 | 00:00:00 | | 2011-06-21 | 787,600 | 44.36 | 45.00 | 44.01 | 44.92 | 00:00:00 | | 2011-06-22 | 824,200 | 44.70 | 45.11 | 44.43 | 44.71 | 00:00:00 | | 2011-06-23 | 700,100 | 44.28 | 45.12 | 44.04 | 45.03 | 00:00:00 | | 2011-06-24 | 1,089,400 | 45.01 | 45.40 | 44.62 | 44.81 | 00:00:00 | | 2011-06-27 | 1,201,300 | 44.72 | 45.31 | 44.46 | 44.82 | 00:00:00 | | 2011-06-28 | 890,400 | 44.90 | 45.78 | 44.90 | 45.68 | 00:00:00 | | 2011-06-29 | 1,169,600 | 45.79 | 46.00 | 45.45 | 45.53 | 00:00:00 | | 2011-06-30 | 954,100 | 45.75 | 45.84 | 45.35 | 45.37 | 00:00:00 | | 2011-07-01 | 1,553,900 | 45.67 | 45.93 | 45.51 | 45.77 | 00:00:00 | | 2011-07-05 | 986,900 | 45.71 | 46.60 | 45.71 | 46.03 | 00:00:00 | | 2011-07-06 | 1,139,400 | 45.44 | 46.35 | 44.88 | 46.11 | 00:00:00 | | 2011-07-07 | 1,214,200 | 46.34 | 46.36 | 45.64 | 46.16 | 00:00:00 | | 2011-07-08 | 841,600 | 45.70 | 46.10 | 45.31 | 46.08 | 00:00:00 | | 2011-07-11 | 813,100 | 45.57 | 46.13 | 45.38 | 45.54 | 00:00:00 | | 2011-07-12 | 749,300 | 45.69 | 45.92 | 45.07 | 45.49 | 00:00:00 | | 2011-07-13 | 715,600 | 45.72 | 46.21 | 45.45 | 45.64 | 00:00:00 | | 2011-07-14 | 867,200 | 45.69 | 45.88 | 44.60 | 44.86 | 00:00:00 | | 2011-07-15 | 757,000 | 45.04 | 45.10 | 44.46 | 45.00 | 00:00:00 | | 2011-07-18 | 546,000 | 44.73 | 44.77 | 44.28 | 44.48 | 00:00:00 | | 2011-07-19 | 816,400 | 44.80 | 45.55 | 44.66 | 45.55 | 00:00:00 | | 2011-07-20 | 707,000 | 45.56 | 45.67 | 44.52 | 45.00 | 00:00:00 | | 2011-07-21 | 530,100 | 45.09 | 45.49 | 44.84 | 45.11 | 00:00:00 | | 2011-07-22 | 481,100 | 45.17 | 45.59 | 45.06 | 45.42 | 00:00:00 | | 2011-07-25 | 504,800 | 44.99 | 45.24 | 44.83 | 44.87 | 00:00:00 | | 2011-07-26 | 1,494,400 | 46.20 | 46.23 | 45.13 | 45.27 | 00:00:00 | | 2011-07-27 | 1,347,600 | 45.42 | 45.42 | 43.57 | 43.61 | 00:00:00 | | 2011-07-28 | 1,613,700 | 43.81 | 43.98 | 42.96 | 43.00 | 00:00:00 | | 2011-07-29 | 1,512,000 | 42.67 | 43.17 | 41.86 | 43.02 | 00:00:00 | | 2011-08-01 | 1,297,800 | 43.22 | 43.52 | 42.80 | 43.50 | 00:00:00 | | 2011-08-02 | 1,369,900 | 43.37 | 43.86 | 42.12 | 42.26 | 00:00:00 | | 2011-08-03 | 1,242,700 | 42.18 | 42.93 | 41.65 | 42.86 | 00:00:00 | | 2011-08-04 | 2,366,200 | 42.36 | 42.56 | 41.07 | 41.11 | 00:00:00 | | 2011-08-05 | 2,316,400 | 41.44 | 41.76 | 39.74 | 40.78 | 00:00:00 | | 2011-08-08 | 3,183,500 | 39.47 | 40.45 | 37.76 | 37.98 | 00:00:00 | | 2011-08-09 | 1,998,900 | 38.16 | 40.93 | 37.94 | 40.88 | 00:00:00 | | 2011-08-10 | 1,941,500 | 39.50 | 40.47 | 39.00 | 39.01 | 00:00:00 | | 2011-08-11 | 847,300 | 39.22 | 40.99 | 38.90 | 40.46 | 00:00:00 | | 2011-08-12 | 1,552,100 | 41.11 | 41.89 | 40.36 | 41.85 | 00:00:00 | | 2011-08-15 | 1,038,200 | 41.80 | 42.18 | 41.08 | 41.86 | 00:00:00 | | 2011-08-16 | 1,126,100 | 41.34 | 41.77 | 40.73 | 41.59 | 00:00:00 | | 2011-08-17 | 1,569,000 | 42.00 | 42.55 | 41.14 | 41.56 | 00:00:00 | | 2011-08-18 | 3,308,000 | 40.41 | 41.96 | 39.76 | 40.15 | 00:00:00 | | 2011-08-19 | 2,945,800 | 39.75 | 40.50 | 38.48 | 38.59 | 00:00:00 | | 2011-08-22 | 1,544,900 | 39.50 | 39.90 | 38.68 | 39.38 | 00:00:00 | | 2011-08-23 | 1,056,800 | 39.52 | 40.82 | 39.00 | 40.78 | 00:00:00 | | 2011-08-24 | 826,400 | 40.73 | 41.36 | 40.40 | 41.31 | 00:00:00 | | 2011-08-25 | 827,500 | 41.61 | 41.90 | 40.57 | 40.62 | 00:00:00 | | 2011-08-26 | 768,800 | 40.35 | 41.59 | 40.10 | 41.34 | 00:00:00 | | 2011-08-29 | 783,100 | 41.71 | 42.70 | 41.58 | 42.64 | 00:00:00 | | 2011-08-30 | 1,132,500 | 42.48 | 43.05 | 42.01 | 42.85 | 00:00:00 | | 2011-08-31 | 1,671,500 | 42.96 | 43.47 | 41.91 | 42.18 | 00:00:00 | | 2011-09-01 | 1,095,200 | 42.31 | 42.96 | 41.43 | 41.50 | 00:00:00 | | 2011-09-02 | 574,100 | 40.86 | 41.30 | 40.36 | 40.66 | 00:00:00 | | 2011-09-06 | 1,313,700 | 39.76 | 40.40 | 39.16 | 40.34 | 00:00:00 | | 2011-09-07 | 1,082,900 | 40.79 | 42.08 | 40.75 | 42.04 | 00:00:00 | | 2011-09-08 | 1,004,300 | 41.74 | 42.30 | 41.45 | 41.60 | 00:00:00 | | 2011-09-09 | 1,298,900 | 41.24 | 42.19 | 41.01 | 41.78 | 00:00:00 | | 2011-09-12 | 1,585,700 | 41.17 | 42.59 | 41.17 | 42.56 | 00:00:00 | | 2011-09-13 | 1,356,000 | 42.58 | 43.50 | 42.14 | 43.30 | 00:00:00 | | 2011-09-14 | 1,643,800 | 43.42 | 45.00 | 43.20 | 44.36 | 00:00:00 | | 2011-09-15 | 942,100 | 44.68 | 44.78 | 44.20 | 44.55 | 00:00:00 | | 2011-09-16 | 1,358,400 | 44.49 | 45.00 | 44.24 | 44.88 | 00:00:00 | | 2011-09-19 | 903,000 | 44.05 | 45.10 | 43.70 | 44.97 | 00:00:00 | | 2011-09-20 | 937,100 | 45.00 | 45.59 | 44.45 | 44.48 | 00:00:00 | | 2011-09-21 | 658,100 | 44.51 | 44.67 | 43.11 | 43.12 | 00:00:00 | | 2011-09-22 | 1,289,300 | 41.82 | 43.02 | 41.50 | 42.34 | 00:00:00 | | 2011-09-23 | 1,367,500 | 42.31 | 42.69 | 41.95 | 42.54 | 00:00:00 | | 2011-09-26 | 827,500 | 42.89 | 43.89 | 42.22 | 43.80 | 00:00:00 | | 2011-09-27 | 948,500 | 44.71 | 45.41 | 44.06 | 44.25 | 00:00:00 | | 2011-09-28 | 539,300 | 44.40 | 44.70 | 43.30 | 43.32 | 00:00:00 | | 2011-09-29 | 823,900 | 44.05 | 44.40 | 42.47 | 43.58 | 00:00:00 | | 2011-09-30 | 889,600 | 43.04 | 43.57 | 42.64 | 42.65 | 00:00:00 | | 2011-10-03 | 1,916,200 | 42.16 | 42.63 | 40.23 | 40.58 | 00:00:00 | | 2011-10-04 | 1,453,300 | 40.17 | 41.41 | 39.53 | 41.37 | 00:00:00 | | 2011-10-05 | 1,600,000 | 40.82 | 42.03 | 40.68 | 41.21 | 00:00:00 | | 2011-10-06 | 1,102,300 | 41.10 | 41.59 | 40.86 | 41.38 | 00:00:00 | | 2011-10-07 | 858,600 | 41.62 | 42.37 | 41.28 | 41.63 | 00:00:00 | | 2011-10-10 | 475,000 | 42.33 | 43.19 | 41.92 | 43.07 | 00:00:00 | | 2011-10-11 | 730,800 | 42.77 | 43.79 | 42.60 | 43.56 | 00:00:00 | | 2011-10-12 | 617,500 | 44.05 | 44.55 | 43.58 | 44.04 | 00:00:00 | | 2011-10-13 | 1,818,800 | 45.50 | 46.03 | 44.75 | 44.86 | 00:00:00 | | 2011-10-14 | 936,600 | 45.52 | 45.89 | 44.99 | 45.70 | 00:00:00 | | 2011-10-17 | 1,034,900 | 45.56 | 45.98 | 45.19 | 45.56 | 00:00:00 | | 2011-10-18 | 1,164,600 | 45.73 | 46.75 | 45.14 | 46.45 | 00:00:00 | | 2011-10-19 | 1,290,800 | 46.54 | 47.23 | 46.09 | 46.71 | 00:00:00 | | 2011-10-20 | 1,284,000 | 46.84 | 47.63 | 46.37 | 47.59 | 00:00:00 | | 2011-10-21 | 1,100,800 | 47.47 | 47.66 | 46.94 | 47.41 | 00:00:00 | | 2011-10-24 | 1,209,500 | 47.68 | 48.00 | 46.98 | 47.14 | 00:00:00 | | 2011-10-25 | 937,800 | 46.94 | 47.42 | 46.61 | 46.65 | 00:00:00 | | 2011-10-26 | 1,013,600 | 46.92 | 47.09 | 46.06 | 46.59 | 00:00:00 | | 2011-10-27 | 1,037,100 | 47.76 | 48.57 | 47.31 | 47.98 | 00:00:00 | | 2011-10-28 | 813,400 | 47.73 | 48.07 | 46.78 | 47.05 | 00:00:00 | | 2011-10-31 | 961,100 | 46.54 | 47.72 | 46.27 | 46.95 | 00:00:00 | | 2011-11-01 | 1,277,400 | 46.26 | 46.74 | 45.38 | 45.94 | 00:00:00 | | 2011-11-02 | 862,600 | 46.59 | 46.74 | 46.14 | 46.61 | 00:00:00 | | 2011-11-03 | 846,700 | 46.92 | 47.57 | 45.72 | 47.19 | 00:00:00 | | 2011-11-04 | 723,700 | 46.87 | 47.71 | 46.62 | 47.52 | 00:00:00 | | 2011-11-07 | 673,900 | 47.36 | 47.73 | 46.40 | 47.07 | 00:00:00 | | 2011-11-08 | 900,900 | 47.00 | 47.26 | 46.13 | 47.07 | 00:00:00 | | 2011-11-09 | 672,100 | 46.13 | 46.78 | 45.88 | 45.94 | 00:00:00 | | 2011-11-10 | 731,100 | 46.43 | 46.78 | 46.22 | 46.62 | 00:00:00 | | 2011-11-11 | 655,100 | 47.13 | 48.30 | 46.64 | 48.15 | 00:00:00 | | 2011-11-14 | 437,400 | 48.08 | 48.42 | 47.43 | 47.71 | 00:00:00 | | 2011-11-15 | 1,326,900 | 47.63 | 49.04 | 47.39 | 48.55 | 00:00:00 | | 2011-11-16 | 1,051,800 | 48.34 | 48.68 | 47.65 | 47.66 | 00:00:00 | | 2011-11-17 | 1,748,000 | 47.58 | 47.78 | 46.34 | 47.23 | 00:00:00 | | 2011-11-18 | 712,200 | 47.66 | 47.84 | 47.06 | 47.44 | 00:00:00 | | 2011-11-21 | 725,700 | 46.78 | 47.12 | 46.35 | 46.87 | 00:00:00 | | 2011-11-22 | 561,600 | 46.78 | 47.09 | 46.59 | 46.84 | 00:00:00 | | 2011-11-23 | 647,900 | 46.57 | 46.60 | 45.66 | 45.81 | 00:00:00 | | 2011-11-24 | 0 | 45.81 | 45.81 | 45.81 | 45.81 | 00:00:00 | | 2011-11-25 | 392,000 | 45.76 | 45.86 | 45.27 | 45.33 | 00:00:00 | | 2011-11-28 | 719,900 | 46.60 | 47.01 | 46.45 | 46.74 | 00:00:00 | | 2011-11-29 | 753,100 | 46.93 | 47.64 | 46.77 | 47.44 | 00:00:00 | | 2011-11-30 | 1,301,300 | 48.21 | 48.90 | 47.41 | 48.25 | 00:00:00 | | 2011-12-01 | 597,800 | 47.95 | 48.77 | 47.70 | 47.85 | 00:00:00 | | 2011-12-02 | 973,300 | 48.21 | 49.15 | 48.03 | 48.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
