|
 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 | | 2012-05-18 | 1,471,600 | 55.93 | 56.77 | 55.69 | 55.98 | 00:00:00 | | 2012-05-21 | 2,227,200 | 57.12 | 57.12 | 55.06 | 55.73 | 00:00:00 | | 2012-05-22 | 2,820,700 | 55.70 | 56.40 | 55.20 | 55.62 | 00:00:00 | | 2012-05-23 | 7,500,000 | 61.32 | 63.19 | 59.80 | 62.92 | 00:00:00 | | 2012-05-24 | 2,865,100 | 62.76 | 64.38 | 62.64 | 63.92 | 00:00:00 | | 2012-05-25 | 2,567,500 | 63.00 | 64.00 | 62.91 | 63.75 | 00:00:00 | | 2012-05-28 | 0 | 63.75 | 63.75 | 63.75 | 63.75 | 00:00:00 | | 2012-05-29 | 1,787,600 | 63.93 | 64.60 | 63.75 | 64.51 | 00:00:00 | | 2012-05-30 | 1,395,000 | 64.02 | 64.58 | 63.60 | 64.45 | 00:00:00 | | 2012-05-31 | 1,939,800 | 64.27 | 64.82 | 64.07 | 64.44 | 00:00:00 | | 2012-06-01 | 1,639,900 | 63.20 | 64.19 | 62.58 | 62.85 | 00:00:00 | | 2012-06-04 | 1,374,100 | 62.60 | 63.52 | 62.37 | 63.19 | 00:00:00 | | 2012-06-05 | 1,107,300 | 63.01 | 63.94 | 62.89 | 63.88 | 00:00:00 | | 2012-06-06 | 1,773,400 | 64.21 | 65.92 | 64.21 | 65.89 | 00:00:00 | | 2012-06-07 | 1,084,900 | 66.28 | 66.48 | 65.45 | 65.57 | 00:00:00 | | 2012-06-08 | 1,357,300 | 65.27 | 66.63 | 65.15 | 66.63 | 00:00:00 | | 2012-06-11 | 1,200,900 | 67.00 | 67.43 | 65.44 | 65.49 | 00:00:00 | | 2012-06-12 | 727,100 | 65.81 | 66.43 | 65.48 | 66.35 | 00:00:00 | | 2012-06-13 | 1,477,000 | 66.60 | 67.73 | 66.14 | 66.45 | 00:00:00 | | 2012-06-14 | 1,053,600 | 66.52 | 67.08 | 66.06 | 66.56 | 00:00:00 | | 2012-06-15 | 1,560,000 | 66.64 | 67.00 | 66.36 | 66.59 | 00:00:00 | | 2012-06-18 | 1,960,900 | 67.03 | 69.01 | 66.87 | 68.96 | 00:00:00 | | 2012-06-19 | 1,270,600 | 69.32 | 69.82 | 68.84 | 69.36 | 00:00:00 | | 2012-06-20 | 947,900 | 69.67 | 69.97 | 68.64 | 68.89 | 00:00:00 | | 2012-06-21 | 1,251,700 | 68.54 | 68.59 | 66.28 | 66.81 | 00:00:00 | | 2012-06-22 | 1,735,700 | 67.00 | 67.23 | 66.23 | 66.29 | 00:00:00 | | 2012-06-25 | 1,000,800 | 65.40 | 66.12 | 65.35 | 65.87 | 00:00:00 | | 2012-06-26 | 1,244,000 | 66.20 | 67.06 | 66.08 | 66.45 | 00:00:00 | | 2012-06-27 | 1,095,600 | 66.61 | 66.65 | 65.36 | 65.52 | 00:00:00 | | 2012-06-28 | 1,969,600 | 65.31 | 66.76 | 65.04 | 66.74 | 00:00:00 | | 2012-06-29 | 1,363,400 | 67.47 | 68.44 | 66.76 | 68.18 | 00:00:00 | | 2012-07-02 | 1,031,300 | 68.51 | 68.85 | 67.61 | 68.06 | 00:00:00 | | 2012-07-03 | 628,900 | 68.11 | 68.17 | 67.38 | 68.05 | 00:00:00 | | 2012-07-04 | 0 | 68.05 | 68.05 | 68.05 | 68.05 | 00:00:00 | | 2012-07-05 | 1,272,900 | 67.99 | 68.65 | 67.87 | 68.00 | 00:00:00 | | 2012-07-06 | 554,400 | 67.71 | 68.35 | 67.39 | 68.27 | 00:00:00 | | 2012-07-09 | 818,900 | 66.62 | 68.24 | 66.62 | 67.91 | 00:00:00 | | 2012-07-10 | 1,133,000 | 68.04 | 68.74 | 67.39 | 67.93 | 00:00:00 | | 2012-07-11 | 700,400 | 67.95 | 67.96 | 66.93 | 67.36 | 00:00:00 | | 2012-07-12 | 1,089,800 | 67.25 | 69.09 | 67.07 | 68.47 | 00:00:00 | | 2012-07-13 | 524,300 | 68.53 | 69.32 | 68.42 | 68.88 | 00:00:00 | | 2012-07-16 | 663,500 | 68.62 | 69.72 | 68.24 | 69.03 | 00:00:00 | | 2012-07-17 | 702,800 | 69.16 | 69.79 | 68.50 | 69.46 | 00:00:00 | | 2012-07-18 | 464,100 | 69.24 | 69.80 | 69.09 | 69.54 | 00:00:00 | | 2012-07-19 | 602,600 | 69.82 | 69.92 | 69.24 | 69.55 | 00:00:00 | | 2012-07-20 | 849,700 | 68.95 | 69.10 | 68.13 | 68.87 | 00:00:00 | | 2012-07-23 | 1,212,400 | 68.01 | 68.14 | 66.62 | 67.28 | 00:00:00 | | 2012-07-24 | 699,100 | 67.07 | 67.80 | 66.52 | 67.10 | 00:00:00 | | 2012-07-25 | 682,500 | 66.58 | 67.25 | 66.33 | 66.53 | 00:00:00 | | 2012-07-26 | 639,400 | 67.39 | 67.92 | 66.94 | 67.27 | 00:00:00 | | 2012-07-27 | 608,100 | 67.79 | 68.44 | 67.66 | 68.19 | 00:00:00 | | 2012-07-30 | 637,700 | 67.00 | 68.10 | 67.00 | 67.49 | 00:00:00 | | 2012-07-31 | 1,151,500 | 67.30 | 67.49 | 66.03 | 66.11 | 00:00:00 | | 2012-08-01 | 689,000 | 66.50 | 66.57 | 65.06 | 65.13 | 00:00:00 | | 2012-08-02 | 873,200 | 64.43 | 66.79 | 64.21 | 66.25 | 00:00:00 | | 2012-08-03 | 777,300 | 67.10 | 67.59 | 66.71 | 67.24 | 00:00:00 | | 2012-08-06 | 715,500 | 67.55 | 68.16 | 66.80 | 67.00 | 00:00:00 | | 2012-08-07 | 546,700 | 67.49 | 68.40 | 67.27 | 67.73 | 00:00:00 | | 2012-08-08 | 463,400 | 67.29 | 68.25 | 67.25 | 68.02 | 00:00:00 | | 2012-08-09 | 466,800 | 67.94 | 68.50 | 67.61 | 68.16 | 00:00:00 | | 2012-08-10 | 451,100 | 67.84 | 68.10 | 67.27 | 68.09 | 00:00:00 | | 2012-08-13 | 453,900 | 68.33 | 69.00 | 67.23 | 68.18 | 00:00:00 | | 2012-08-14 | 815,000 | 68.64 | 68.64 | 67.36 | 67.49 | 00:00:00 | | 2012-08-15 | 1,488,600 | 67.14 | 68.13 | 67.09 | 67.44 | 00:00:00 | | 2012-08-16 | 4,155,500 | 70.67 | 72.50 | 69.25 | 70.53 | 00:00:00 | | 2012-08-17 | 1,749,800 | 70.74 | 71.45 | 70.57 | 71.25 | 00:00:00 | | 2012-08-20 | 1,098,000 | 71.35 | 71.79 | 70.32 | 70.75 | 00:00:00 | | 2012-08-21 | 718,000 | 71.18 | 71.25 | 70.73 | 70.90 | 00:00:00 | | 2012-08-22 | 678,700 | 70.77 | 71.36 | 70.70 | 70.98 | 00:00:00 | | 2012-08-23 | 372,000 | 71.07 | 71.15 | 70.33 | 70.55 | 00:00:00 | | 2012-08-24 | 419,700 | 70.48 | 71.04 | 70.34 | 70.99 | 00:00:00 | | 2012-08-27 | 407,800 | 71.07 | 71.30 | 70.77 | 70.85 | 00:00:00 | | 2012-08-28 | 429,300 | 70.90 | 70.90 | 70.31 | 70.53 | 00:00:00 | | 2012-08-29 | 548,100 | 70.72 | 71.14 | 70.32 | 70.80 | 00:00:00 | | 2012-08-30 | 538,000 | 70.55 | 70.85 | 70.33 | 70.79 | 00:00:00 | | 2012-08-31 | 876,900 | 70.90 | 71.10 | 70.57 | 70.92 | 00:00:00 | | 2012-09-03 | 0 | 70.92 | 70.92 | 70.92 | 70.92 | 00:00:00 | | 2012-09-04 | 701,800 | 71.08 | 71.76 | 70.40 | 71.49 | 00:00:00 | | 2012-09-05 | 830,800 | 71.47 | 71.50 | 70.63 | 70.97 | 00:00:00 | | 2012-09-06 | 816,200 | 71.50 | 71.64 | 71.00 | 71.34 | 00:00:00 | | 2012-09-07 | 686,600 | 71.31 | 71.49 | 70.76 | 71.44 | 00:00:00 | | 2012-09-10 | 704,100 | 71.34 | 72.75 | 71.28 | 71.51 | 00:00:00 | | 2012-09-11 | 552,300 | 71.59 | 72.07 | 71.21 | 71.67 | 00:00:00 | | 2012-09-12 | 765,600 | 71.56 | 71.94 | 70.00 | 70.20 | 00:00:00 | | 2012-09-13 | 690,600 | 70.06 | 70.74 | 69.89 | 70.04 | 00:00:00 | | 2012-09-14 | 1,369,400 | 70.00 | 70.18 | 68.53 | 68.69 | 00:00:00 | | 2012-09-17 | 976,500 | 68.36 | 68.64 | 67.76 | 68.21 | 00:00:00 | | 2012-09-18 | 975,200 | 68.46 | 68.46 | 67.50 | 67.88 | 00:00:00 | | 2012-09-19 | 1,053,400 | 68.20 | 69.70 | 67.91 | 69.22 | 00:00:00 | | 2012-09-20 | 535,000 | 69.12 | 69.41 | 68.70 | 68.87 | 00:00:00 | | 2012-09-21 | 940,600 | 69.32 | 69.45 | 68.26 | 68.40 | 00:00:00 | | 2012-09-24 | 485,700 | 67.92 | 68.51 | 67.70 | 68.30 | 00:00:00 | | 2012-09-25 | 796,900 | 68.68 | 69.22 | 68.21 | 68.34 | 00:00:00 | | 2012-09-26 | 904,000 | 68.48 | 68.98 | 67.34 | 68.05 | 00:00:00 | | 2012-09-27 | 586,300 | 68.09 | 68.74 | 67.56 | 68.65 | 00:00:00 | | 2012-09-28 | 817,800 | 68.72 | 69.58 | 68.28 | 68.98 | 00:00:00 | | 2012-10-01 | 1,726,500 | 68.98 | 69.00 | 66.68 | 67.56 | 00:00:00 | | 2012-10-02 | 2,016,800 | 69.44 | 69.55 | 68.14 | 68.55 | 00:00:00 | | 2012-10-03 | 875,600 | 68.66 | 68.95 | 68.43 | 68.74 | 00:00:00 | | 2012-10-04 | 23,423,100 | 68.90 | 69.25 | 67.45 | 67.56 | 00:00:00 | | 2012-10-05 | 1,903,400 | 67.82 | 68.79 | 67.51 | 68.41 | 00:00:00 | | 2012-10-08 | 2,441,400 | 68.33 | 71.08 | 68.33 | 70.75 | 00:00:00 | | 2012-10-09 | 1,144,300 | 70.80 | 71.53 | 69.87 | 69.93 | 00:00:00 | | 2012-10-10 | 989,200 | 69.93 | 70.83 | 69.61 | 70.17 | 00:00:00 | | 2012-10-11 | 791,100 | 70.50 | 70.94 | 69.50 | 69.65 | 00:00:00 | | 2012-10-12 | 559,000 | 69.85 | 69.88 | 69.18 | 69.35 | 00:00:00 | | 2012-10-15 | 865,200 | 69.36 | 69.62 | 68.92 | 69.51 | 00:00:00 | | 2012-10-16 | 714,800 | 69.60 | 69.88 | 69.33 | 69.51 | 00:00:00 | | 2012-10-17 | 941,300 | 69.47 | 70.25 | 69.40 | 69.93 | 00:00:00 | | 2012-10-18 | 700,800 | 70.00 | 70.31 | 69.50 | 69.73 | 00:00:00 | | 2012-10-19 | 833,500 | 69.38 | 69.63 | 68.25 | 68.61 | 00:00:00 | | 2012-10-22 | 961,500 | 68.70 | 68.70 | 66.82 | 67.05 | 00:00:00 | | 2012-10-23 | 904,200 | 66.67 | 67.42 | 65.66 | 67.14 | 00:00:00 | | 2012-10-24 | 887,300 | 67.30 | 67.44 | 66.15 | 66.28 | 00:00:00 | | 2012-10-25 | 796,300 | 66.55 | 66.76 | 65.53 | 66.17 | 00:00:00 | | 2012-10-26 | 1,039,900 | 66.40 | 66.63 | 65.38 | 66.31 | 00:00:00 | | 2012-10-29 | 0 | 66.31 | 66.31 | 66.31 | 66.31 | 00:00:00 | | 2012-10-30 | 0 | 66.31 | 66.31 | 66.31 | 66.31 | 00:00:00 | | 2012-10-31 | 901,900 | 66.00 | 66.48 | 65.27 | 66.39 | 00:00:00 | | 2012-11-01 | 773,200 | 66.54 | 67.28 | 66.15 | 67.05 | 00:00:00 | | 2012-11-02 | 946,800 | 67.40 | 67.65 | 66.78 | 66.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
