|
 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 | | 2011-12-02 | 973,300 | 48.21 | 49.15 | 48.03 | 48.99 | 00:00:00 | | 2011-12-05 | 1,116,700 | 49.58 | 50.27 | 49.35 | 49.95 | 00:00:00 | | 2011-12-06 | 770,300 | 49.88 | 50.12 | 49.05 | 49.18 | 00:00:00 | | 2011-12-07 | 785,100 | 48.84 | 49.71 | 48.68 | 49.61 | 00:00:00 | | 2011-12-08 | 623,400 | 49.00 | 49.47 | 48.57 | 48.68 | 00:00:00 | | 2011-12-09 | 574,900 | 48.83 | 49.84 | 48.79 | 49.24 | 00:00:00 | | 2011-12-12 | 506,300 | 48.97 | 49.06 | 48.25 | 49.01 | 00:00:00 | | 2011-12-13 | 693,700 | 49.27 | 49.33 | 48.22 | 48.54 | 00:00:00 | | 2011-12-14 | 713,400 | 48.36 | 48.86 | 47.94 | 48.43 | 00:00:00 | | 2011-12-15 | 700,600 | 48.91 | 49.05 | 48.40 | 48.71 | 00:00:00 | | 2011-12-16 | 1,950,200 | 49.76 | 50.72 | 49.34 | 50.49 | 00:00:00 | | 2011-12-19 | 1,572,000 | 50.80 | 51.28 | 50.29 | 50.34 | 00:00:00 | | 2011-12-20 | 1,430,000 | 51.17 | 51.65 | 50.94 | 51.50 | 00:00:00 | | 2011-12-21 | 1,240,800 | 51.46 | 51.99 | 50.95 | 51.88 | 00:00:00 | | 2011-12-22 | 599,100 | 51.75 | 51.98 | 51.00 | 51.19 | 00:00:00 | | 2011-12-23 | 339,400 | 51.64 | 52.00 | 51.18 | 51.92 | 00:00:00 | | 2011-12-26 | 0 | 51.92 | 51.92 | 51.92 | 51.92 | 00:00:00 | | 2011-12-27 | 449,700 | 51.99 | 52.53 | 51.92 | 52.33 | 00:00:00 | | 2011-12-28 | 489,900 | 52.62 | 52.62 | 51.44 | 51.65 | 00:00:00 | | 2011-12-29 | 531,800 | 51.84 | 52.18 | 51.39 | 52.01 | 00:00:00 | | 2011-12-30 | 648,300 | 52.03 | 52.03 | 51.24 | 51.29 | 00:00:00 | | 2012-01-02 | 0 | 51.29 | 51.29 | 51.29 | 51.29 | 00:00:00 | | 2012-01-03 | 965,500 | 52.09 | 52.20 | 50.18 | 50.49 | 00:00:00 | | 2012-01-04 | 1,157,600 | 50.28 | 51.58 | 50.28 | 51.47 | 00:00:00 | | 2012-01-05 | 1,008,200 | 51.24 | 52.54 | 50.95 | 52.08 | 00:00:00 | | 2012-01-06 | 530,000 | 52.14 | 52.61 | 51.88 | 52.10 | 00:00:00 | | 2012-01-09 | 520,300 | 51.96 | 52.35 | 51.69 | 52.21 | 00:00:00 | | 2012-01-10 | 466,300 | 52.58 | 52.63 | 52.10 | 52.37 | 00:00:00 | | 2012-01-11 | 585,400 | 52.40 | 52.59 | 52.21 | 52.54 | 00:00:00 | | 2012-01-12 | 590,700 | 52.58 | 53.18 | 52.41 | 53.14 | 00:00:00 | | 2012-01-13 | 630,300 | 52.90 | 53.40 | 52.78 | 52.99 | 00:00:00 | | 2012-01-16 | 0 | 52.99 | 52.99 | 52.99 | 52.99 | 00:00:00 | | 2012-01-17 | 287,600 | 53.38 | 53.47 | 53.18 | 53.27 | 00:00:00 | | 2012-01-18 | 1,133,100 | 53.24 | 54.44 | 53.07 | 54.20 | 00:00:00 | | 2012-01-19 | 793,600 | 54.37 | 54.77 | 54.18 | 54.67 | 00:00:00 | | 2012-01-20 | 748,400 | 54.63 | 54.96 | 53.70 | 53.84 | 00:00:00 | | 2012-01-23 | 726,900 | 54.00 | 54.24 | 53.11 | 53.18 | 00:00:00 | | 2012-01-24 | 685,800 | 53.01 | 53.62 | 53.01 | 53.40 | 00:00:00 | | 2012-01-25 | 442,200 | 53.30 | 54.07 | 53.14 | 54.00 | 00:00:00 | | 2012-01-26 | 487,300 | 54.00 | 54.30 | 53.14 | 53.31 | 00:00:00 | | 2012-01-27 | 414,900 | 53.17 | 53.76 | 53.00 | 53.52 | 00:00:00 | | 2012-01-30 | 343,600 | 53.21 | 53.62 | 52.82 | 53.41 | 00:00:00 | | 2012-01-31 | 496,600 | 53.72 | 53.83 | 53.01 | 53.22 | 00:00:00 | | 2012-02-01 | 528,500 | 53.67 | 54.09 | 53.52 | 53.74 | 00:00:00 | | 2012-02-02 | 514,600 | 53.87 | 54.09 | 53.09 | 53.25 | 00:00:00 | | 2012-02-03 | 511,200 | 53.66 | 54.08 | 53.53 | 53.77 | 00:00:00 | | 2012-02-06 | 882,300 | 53.81 | 53.85 | 52.84 | 53.01 | 00:00:00 | | 2012-02-07 | 688,900 | 52.83 | 54.01 | 52.83 | 53.91 | 00:00:00 | | 2012-02-08 | 840,000 | 54.05 | 54.70 | 53.77 | 53.89 | 00:00:00 | | 2012-02-09 | 534,700 | 53.94 | 54.12 | 53.54 | 54.05 | 00:00:00 | | 2012-02-10 | 846,600 | 53.65 | 53.84 | 53.06 | 53.61 | 00:00:00 | | 2012-02-13 | 1,275,600 | 54.21 | 55.49 | 54.08 | 55.13 | 00:00:00 | | 2012-02-14 | 804,500 | 55.24 | 55.80 | 54.73 | 55.23 | 00:00:00 | | 2012-02-15 | 850,300 | 55.49 | 55.65 | 53.89 | 54.25 | 00:00:00 | | 2012-02-16 | 660,100 | 54.30 | 55.03 | 54.28 | 54.92 | 00:00:00 | | 2012-02-17 | 429,200 | 54.97 | 55.15 | 54.75 | 54.90 | 00:00:00 | | 2012-02-20 | 0 | 54.90 | 54.90 | 54.90 | 54.90 | 00:00:00 | | 2012-02-21 | 483,300 | 55.06 | 55.76 | 54.28 | 54.42 | 00:00:00 | | 2012-02-22 | 789,900 | 54.57 | 54.93 | 53.96 | 54.16 | 00:00:00 | | 2012-02-23 | 997,500 | 54.36 | 54.44 | 53.55 | 53.81 | 00:00:00 | | 2012-02-24 | 813,500 | 53.81 | 54.89 | 53.71 | 54.78 | 00:00:00 | | 2012-02-27 | 683,700 | 54.75 | 55.22 | 54.70 | 55.07 | 00:00:00 | | 2012-02-28 | 1,146,400 | 55.34 | 56.39 | 55.08 | 55.73 | 00:00:00 | | 2012-02-29 | 1,495,100 | 56.08 | 56.30 | 55.37 | 55.74 | 00:00:00 | | 2012-03-01 | 4,042,900 | 54.55 | 55.61 | 53.30 | 55.45 | 00:00:00 | | 2012-03-02 | 1,522,700 | 55.41 | 55.80 | 55.10 | 55.48 | 00:00:00 | | 2012-03-05 | 1,754,900 | 55.51 | 56.63 | 55.34 | 56.40 | 00:00:00 | | 2012-03-06 | 1,131,600 | 55.97 | 56.36 | 55.60 | 56.13 | 00:00:00 | | 2012-03-07 | 1,117,200 | 56.46 | 56.79 | 55.95 | 56.64 | 00:00:00 | | 2012-03-08 | 1,994,000 | 56.84 | 58.21 | 56.80 | 57.87 | 00:00:00 | | 2012-03-09 | 1,441,200 | 57.80 | 59.08 | 57.70 | 58.40 | 00:00:00 | | 2012-03-12 | 1,188,500 | 58.00 | 58.19 | 57.42 | 57.66 | 00:00:00 | | 2012-03-13 | 1,054,500 | 57.40 | 57.90 | 57.25 | 57.80 | 00:00:00 | | 2012-03-14 | 818,900 | 57.61 | 57.88 | 57.45 | 57.80 | 00:00:00 | | 2012-03-15 | 757,700 | 57.63 | 57.64 | 56.90 | 57.49 | 00:00:00 | | 2012-03-16 | 665,200 | 57.43 | 57.59 | 56.97 | 57.01 | 00:00:00 | | 2012-03-19 | 727,700 | 56.88 | 57.38 | 56.59 | 57.20 | 00:00:00 | | 2012-03-20 | 621,100 | 56.82 | 57.95 | 56.82 | 57.80 | 00:00:00 | | 2012-03-21 | 608,800 | 57.98 | 58.28 | 57.68 | 57.87 | 00:00:00 | | 2012-03-22 | 567,200 | 57.71 | 57.94 | 57.46 | 57.69 | 00:00:00 | | 2012-03-23 | 911,400 | 57.55 | 57.68 | 56.86 | 57.32 | 00:00:00 | | 2012-03-26 | 927,800 | 57.45 | 58.60 | 57.35 | 58.41 | 00:00:00 | | 2012-03-27 | 742,100 | 58.33 | 58.49 | 57.92 | 58.01 | 00:00:00 | | 2012-03-28 | 774,600 | 58.00 | 58.00 | 56.95 | 57.32 | 00:00:00 | | 2012-03-29 | 877,100 | 56.70 | 57.19 | 56.63 | 57.12 | 00:00:00 | | 2012-03-30 | 792,400 | 57.67 | 57.67 | 57.05 | 57.22 | 00:00:00 | | 2012-04-02 | 768,000 | 57.23 | 57.60 | 56.99 | 57.27 | 00:00:00 | | 2012-04-03 | 830,200 | 57.39 | 57.70 | 56.81 | 57.12 | 00:00:00 | | 2012-04-04 | 921,000 | 56.85 | 56.98 | 55.90 | 56.33 | 00:00:00 | | 2012-04-05 | 1,300,200 | 56.29 | 56.75 | 55.96 | 56.00 | 00:00:00 | | 2012-04-06 | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 00:00:00 | | 2012-04-09 | 857,400 | 55.24 | 56.54 | 54.20 | 56.30 | 00:00:00 | | 2012-04-10 | 910,700 | 56.30 | 56.53 | 54.56 | 54.70 | 00:00:00 | | 2012-04-11 | 1,144,700 | 55.44 | 55.94 | 54.84 | 55.93 | 00:00:00 | | 2012-04-12 | 1,124,100 | 55.89 | 57.00 | 55.85 | 56.90 | 00:00:00 | | 2012-04-13 | 476,500 | 56.72 | 57.14 | 56.19 | 56.49 | 00:00:00 | | 2012-04-16 | 618,800 | 56.57 | 56.75 | 55.99 | 56.32 | 00:00:00 | | 2012-04-17 | 558,700 | 56.77 | 57.11 | 56.37 | 56.84 | 00:00:00 | | 2012-04-18 | 362,500 | 56.58 | 57.37 | 56.43 | 57.18 | 00:00:00 | | 2012-04-19 | 624,700 | 57.15 | 57.69 | 56.42 | 56.97 | 00:00:00 | | 2012-04-20 | 393,500 | 57.08 | 57.22 | 56.59 | 56.76 | 00:00:00 | | 2012-04-23 | 440,500 | 56.33 | 56.74 | 55.78 | 56.60 | 00:00:00 | | 2012-04-24 | 830,600 | 56.53 | 57.14 | 56.14 | 56.57 | 00:00:00 | | 2012-04-25 | 632,000 | 57.02 | 57.59 | 56.88 | 57.39 | 00:00:00 | | 2012-04-26 | 734,900 | 57.36 | 58.28 | 57.30 | 58.19 | 00:00:00 | | 2012-04-27 | 903,400 | 58.49 | 59.36 | 58.14 | 59.02 | 00:00:00 | | 2012-04-30 | 1,147,000 | 58.86 | 59.10 | 58.02 | 58.26 | 00:00:00 | | 2012-05-01 | 888,400 | 58.08 | 59.13 | 57.80 | 58.42 | 00:00:00 | | 2012-05-02 | 843,500 | 58.27 | 59.36 | 58.00 | 59.11 | 00:00:00 | | 2012-05-03 | 732,000 | 59.28 | 59.34 | 58.56 | 58.86 | 00:00:00 | | 2012-05-04 | 563,200 | 58.73 | 59.21 | 58.19 | 58.26 | 00:00:00 | | 2012-05-07 | 843,400 | 57.95 | 58.31 | 57.22 | 57.41 | 00:00:00 | | 2012-05-08 | 1,137,700 | 57.20 | 57.20 | 55.87 | 56.64 | 00:00:00 | | 2012-05-09 | 1,062,800 | 56.07 | 56.94 | 55.95 | 56.57 | 00:00:00 | | 2012-05-10 | 735,000 | 57.08 | 57.47 | 56.39 | 56.72 | 00:00:00 | | 2012-05-11 | 863,600 | 56.48 | 57.33 | 56.39 | 56.53 | 00:00:00 | | 2012-05-14 | 1,023,500 | 56.30 | 57.09 | 56.01 | 56.28 | 00:00:00 | | 2012-05-15 | 1,300,000 | 56.43 | 57.96 | 56.42 | 57.63 | 00:00:00 | | 2012-05-16 | 1,341,400 | 57.62 | 58.58 | 57.48 | 58.03 | 00:00:00 | | 2012-05-17 | 1,929,000 | 58.00 | 58.00 | 55.62 | 55.66 | 00:00:00 | | 2012-05-18 | 1,471,600 | 55.93 | 56.77 | 55.69 | 55.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
