|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-02 | 946,800 | 67.40 | 67.65 | 66.78 | 66.87 | 00:00:00 | | 2012-11-05 | 804,400 | 67.06 | 67.25 | 66.32 | 66.97 | 00:00:00 | | 2012-11-06 | 785,600 | 67.07 | 67.55 | 66.48 | 67.25 | 00:00:00 | | 2012-11-07 | 971,600 | 66.89 | 67.38 | 66.26 | 66.64 | 00:00:00 | | 2012-11-08 | 857,200 | 66.76 | 67.21 | 66.15 | 66.38 | 00:00:00 | | 2012-11-09 | 968,400 | 66.00 | 66.41 | 65.63 | 65.99 | 00:00:00 | | 2012-11-12 | 886,300 | 66.32 | 66.32 | 64.84 | 65.20 | 00:00:00 | | 2012-11-13 | 1,345,800 | 65.12 | 66.59 | 64.83 | 65.71 | 00:00:00 | | 2012-11-14 | 1,489,400 | 66.04 | 66.78 | 64.84 | 64.85 | 00:00:00 | | 2012-11-15 | 3,847,500 | 67.94 | 69.59 | 65.31 | 67.48 | 00:00:00 | | 2012-11-16 | 1,306,600 | 67.73 | 68.10 | 66.51 | 67.37 | 00:00:00 | | 2012-11-19 | 1,911,900 | 68.76 | 69.73 | 68.42 | 68.87 | 00:00:00 | | 2012-11-20 | 939,300 | 68.75 | 69.47 | 68.53 | 69.09 | 00:00:00 | | 2012-11-21 | 563,000 | 69.48 | 69.48 | 68.63 | 68.87 | 00:00:00 | | 2012-11-22 | 0 | 68.87 | 68.87 | 68.87 | 68.87 | 00:00:00 | | 2012-11-23 | 446,200 | 68.97 | 69.41 | 68.69 | 69.09 | 00:00:00 | | 2012-11-26 | 1,010,500 | 69.05 | 69.30 | 68.77 | 69.01 | 00:00:00 | | 2012-11-27 | 1,343,700 | 68.80 | 69.71 | 68.50 | 69.36 | 00:00:00 | | 2012-11-28 | 743,300 | 69.25 | 69.98 | 68.96 | 69.91 | 00:00:00 | | 2012-11-29 | 862,300 | 70.12 | 70.40 | 69.22 | 69.70 | 00:00:00 | | 2012-11-30 | 1,379,500 | 69.87 | 70.71 | 69.61 | 70.66 | 00:00:00 | | 2012-12-03 | 1,071,500 | 70.66 | 70.75 | 69.65 | 69.69 | 00:00:00 | | 2012-12-04 | 1,233,700 | 69.69 | 70.62 | 69.11 | 70.51 | 00:00:00 | | 2012-12-05 | 1,117,000 | 70.44 | 70.82 | 69.89 | 70.38 | 00:00:00 | | 2012-12-06 | 477,500 | 70.49 | 70.54 | 69.97 | 70.42 | 00:00:00 | | 2012-12-07 | 596,600 | 70.53 | 70.57 | 69.90 | 70.36 | 00:00:00 | | 2012-12-10 | 565,600 | 70.30 | 70.40 | 70.06 | 70.25 | 00:00:00 | | 2012-12-11 | 632,000 | 70.64 | 70.74 | 69.94 | 70.04 | 00:00:00 | | 2012-12-12 | 864,300 | 70.29 | 70.62 | 69.71 | 70.18 | 00:00:00 | | 2012-12-13 | 735,600 | 70.31 | 70.75 | 69.46 | 69.51 | 00:00:00 | | 2012-12-14 | 736,300 | 69.61 | 69.86 | 69.17 | 69.25 | 00:00:00 | | 2012-12-17 | 1,282,400 | 70.19 | 71.02 | 69.58 | 71.02 | 00:00:00 | | 2012-12-18 | 954,000 | 70.80 | 71.47 | 70.66 | 71.35 | 00:00:00 | | 2012-12-19 | 641,700 | 71.61 | 71.68 | 70.95 | 71.08 | 00:00:00 | | 2012-12-20 | 746,000 | 70.97 | 71.24 | 70.51 | 70.99 | 00:00:00 | | 2012-12-21 | 1,216,600 | 70.52 | 70.64 | 69.03 | 69.60 | 00:00:00 | | 2012-12-24 | 270,000 | 69.38 | 69.76 | 69.10 | 69.67 | 00:00:00 | | 2012-12-25 | 0 | 69.67 | 69.67 | 69.67 | 69.67 | 00:00:00 | | 2012-12-26 | 677,800 | 69.61 | 69.80 | 67.74 | 67.76 | 00:00:00 | | 2012-12-27 | 774,500 | 67.83 | 68.35 | 66.73 | 68.16 | 00:00:00 | | 2012-12-28 | 384,600 | 67.80 | 68.42 | 67.54 | 67.55 | 00:00:00 | | 2012-12-31 | 666,800 | 67.42 | 68.43 | 67.40 | 68.34 | 00:00:00 | | 2013-01-01 | 0 | 68.34 | 68.34 | 68.34 | 68.34 | 00:00:00 | | 2013-01-02 | 755,400 | 69.17 | 69.48 | 68.67 | 69.23 | 00:00:00 | | 2013-01-03 | 598,100 | 69.14 | 69.70 | 68.70 | 69.45 | 00:00:00 | | 2013-01-04 | 855,300 | 69.34 | 69.79 | 68.47 | 69.63 | 00:00:00 | | 2013-01-07 | 494,000 | 69.45 | 69.95 | 68.69 | 69.01 | 00:00:00 | | 2013-01-08 | 1,092,800 | 68.75 | 69.61 | 67.97 | 68.03 | 00:00:00 | | 2013-01-09 | 760,000 | 67.92 | 69.10 | 67.89 | 68.92 | 00:00:00 | | 2013-01-10 | 876,900 | 69.09 | 69.86 | 68.86 | 69.43 | 00:00:00 | | 2013-01-11 | 1,235,400 | 69.28 | 69.46 | 67.39 | 68.18 | 00:00:00 | | 2013-01-14 | 861,300 | 68.20 | 68.38 | 67.04 | 67.12 | 00:00:00 | | 2013-01-15 | 722,500 | 67.00 | 68.50 | 66.89 | 68.39 | 00:00:00 | | 2013-01-16 | 566,500 | 68.43 | 69.08 | 68.32 | 68.94 | 00:00:00 | | 2013-01-17 | 752,400 | 68.98 | 69.54 | 68.66 | 68.77 | 00:00:00 | | 2013-01-18 | 475,200 | 68.94 | 69.16 | 68.37 | 68.66 | 00:00:00 | | 2013-01-21 | 0 | 68.66 | 68.66 | 68.66 | 68.66 | 00:00:00 | | 2013-01-22 | 710,900 | 68.63 | 69.35 | 68.62 | 69.02 | 00:00:00 | | 2013-01-23 | 767,200 | 68.81 | 69.02 | 67.90 | 68.57 | 00:00:00 | | 2013-01-24 | 1,143,400 | 68.63 | 69.71 | 68.37 | 69.39 | 00:00:00 | | 2013-01-25 | 1,034,200 | 69.68 | 70.31 | 69.14 | 69.99 | 00:00:00 | | 2013-01-28 | 7,607,600 | 67.80 | 68.23 | 62.63 | 63.64 | 00:00:00 | | 2013-01-29 | 3,937,100 | 64.61 | 64.88 | 63.46 | 64.86 | 00:00:00 | | 2013-01-30 | 2,038,700 | 64.71 | 66.18 | 64.61 | 65.10 | 00:00:00 | | 2013-01-31 | 1,552,100 | 65.23 | 65.95 | 64.57 | 65.41 | 00:00:00 | | 2013-02-01 | 1,672,000 | 65.50 | 65.64 | 63.67 | 63.98 | 00:00:00 | | 2013-02-04 | 2,018,900 | 64.60 | 64.78 | 63.46 | 63.58 | 00:00:00 | | 2013-02-05 | 2,238,000 | 64.30 | 65.45 | 63.81 | 65.44 | 00:00:00 | | 2013-02-06 | 1,658,400 | 65.36 | 66.09 | 65.20 | 66.01 | 00:00:00 | | 2013-02-07 | 1,360,200 | 65.91 | 66.19 | 65.54 | 65.96 | 00:00:00 | | 2013-02-08 | 1,014,800 | 66.00 | 67.20 | 65.80 | 67.14 | 00:00:00 | | 2013-02-11 | 990,100 | 67.14 | 67.63 | 67.10 | 67.18 | 00:00:00 | | 2013-02-12 | 1,260,000 | 67.45 | 67.47 | 66.29 | 66.36 | 00:00:00 | | 2013-02-13 | 1,173,400 | 66.29 | 66.66 | 65.90 | 66.05 | 00:00:00 | | 2013-02-14 | 1,437,300 | 65.93 | 66.27 | 65.65 | 65.94 | 00:00:00 | | 2013-02-15 | 1,545,800 | 65.83 | 66.19 | 64.71 | 64.78 | 00:00:00 | | 2013-02-18 | 0 | 64.78 | 64.78 | 64.78 | 64.78 | 00:00:00 | | 2013-02-19 | 2,785,100 | 64.80 | 64.96 | 62.19 | 63.98 | 00:00:00 | | 2013-02-20 | 1,883,000 | 63.98 | 64.50 | 63.37 | 63.45 | 00:00:00 | | 2013-02-21 | 1,724,600 | 63.34 | 64.24 | 62.92 | 64.12 | 00:00:00 | | 2013-02-22 | 896,300 | 64.46 | 64.50 | 63.66 | 64.01 | 00:00:00 | | 2013-02-25 | 1,538,500 | 63.30 | 63.93 | 61.58 | 62.61 | 00:00:00 | | 2013-02-26 | 1,222,400 | 62.81 | 63.31 | 62.36 | 62.63 | 00:00:00 | | 2013-02-27 | 1,059,300 | 62.91 | 63.99 | 62.58 | 63.75 | 00:00:00 | | 2013-02-28 | 2,162,600 | 63.77 | 65.40 | 63.68 | 65.11 | 00:00:00 | | 2013-03-01 | 1,640,800 | 64.84 | 65.28 | 64.25 | 64.68 | 00:00:00 | | 2013-03-04 | 1,708,500 | 64.83 | 66.38 | 64.70 | 65.60 | 00:00:00 | | 2013-03-05 | 1,760,100 | 65.72 | 66.44 | 65.26 | 65.94 | 00:00:00 | | 2013-03-06 | 3,793,400 | 66.25 | 66.72 | 65.47 | 66.55 | 00:00:00 | | 2013-03-07 | 9,467,100 | 61.57 | 62.64 | 61.30 | 62.18 | 00:00:00 | | 2013-03-08 | 3,020,200 | 62.30 | 63.45 | 61.74 | 63.42 | 00:00:00 | | 2013-03-11 | 2,581,700 | 63.43 | 63.73 | 62.69 | 62.85 | 00:00:00 | | 2013-03-12 | 3,050,200 | 63.30 | 63.35 | 61.77 | 61.91 | 00:00:00 | | 2013-03-13 | 1,788,800 | 62.06 | 62.50 | 61.75 | 62.20 | 00:00:00 | | 2013-03-14 | 1,557,200 | 62.31 | 62.97 | 62.29 | 62.43 | 00:00:00 | | 2013-03-15 | 1,728,500 | 62.54 | 62.90 | 61.99 | 62.59 | 00:00:00 | | 2013-03-18 | 1,463,600 | 62.00 | 62.71 | 61.98 | 62.19 | 00:00:00 | | 2013-03-19 | 1,332,000 | 62.25 | 62.50 | 61.62 | 61.75 | 00:00:00 | | 2013-03-20 | 1,604,300 | 62.00 | 62.44 | 61.80 | 62.28 | 00:00:00 | | 2013-03-21 | 1,141,300 | 62.00 | 62.14 | 61.37 | 61.61 | 00:00:00 | | 2013-03-22 | 912,700 | 61.84 | 62.53 | 61.62 | 62.24 | 00:00:00 | | 2013-03-25 | 1,010,200 | 62.16 | 62.49 | 61.69 | 61.98 | 00:00:00 | | 2013-03-26 | 1,138,500 | 62.07 | 62.63 | 61.84 | 62.42 | 00:00:00 | | 2013-03-27 | 805,500 | 61.91 | 62.53 | 61.91 | 62.34 | 00:00:00 | | 2013-03-28 | 1,255,600 | 62.13 | 62.33 | 61.38 | 62.10 | 00:00:00 | | 2013-03-29 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2013-04-01 | 931,700 | 62.00 | 62.51 | 61.57 | 61.74 | 00:00:00 | | 2013-04-02 | 1,351,200 | 62.05 | 63.01 | 61.69 | 62.80 | 00:00:00 | | 2013-04-03 | 1,371,700 | 62.61 | 62.75 | 61.63 | 61.83 | 00:00:00 | | 2013-04-04 | 1,176,200 | 61.73 | 62.82 | 61.60 | 62.80 | 00:00:00 | | 2013-04-05 | 1,638,200 | 62.08 | 63.35 | 62.01 | 63.24 | 00:00:00 | | 2013-04-08 | 1,488,200 | 63.15 | 63.70 | 63.03 | 63.43 | 00:00:00 | | 2013-04-09 | 1,492,400 | 63.69 | 64.99 | 63.42 | 64.66 | 00:00:00 | | 2013-04-10 | 1,325,500 | 64.54 | 65.43 | 64.40 | 65.38 | 00:00:00 | | 2013-04-11 | 2,176,100 | 65.87 | 67.08 | 65.49 | 65.99 | 00:00:00 | | 2013-04-12 | 1,149,300 | 65.88 | 66.65 | 65.62 | 66.16 | 00:00:00 | | 2013-04-15 | 1,390,300 | 66.00 | 66.50 | 65.17 | 65.27 | 00:00:00 | | 2013-04-16 | 1,497,300 | 65.60 | 66.46 | 65.60 | 66.04 | 00:00:00 | | 2013-04-17 | 1,477,900 | 65.66 | 66.13 | 65.29 | 65.79 | 00:00:00 | | 2013-04-18 | 1,119,400 | 66.40 | 66.73 | 65.21 | 65.75 | 00:00:00 | | 2013-04-19 | 1,425,500 | 66.28 | 67.34 | 65.82 | 66.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
