|
 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 | | 2013-04-19 | 1,425,500 | 66.28 | 67.34 | 65.82 | 66.94 | 00:00:00 | | 2013-04-22 | 1,112,700 | 66.90 | 67.51 | 66.29 | 66.83 | 00:00:00 | | 2013-04-23 | 753,300 | 67.22 | 67.68 | 66.36 | 67.14 | 00:00:00 | | 2013-04-24 | 826,300 | 67.23 | 67.40 | 66.51 | 67.25 | 00:00:00 | | 2013-04-25 | 1,383,200 | 67.43 | 67.50 | 66.62 | 66.97 | 00:00:00 | | 2013-04-26 | 593,600 | 67.03 | 67.26 | 66.51 | 66.99 | 00:00:00 | | 2013-04-29 | 1,210,000 | 66.75 | 67.18 | 66.00 | 66.81 | 00:00:00 | | 2013-04-30 | 2,225,300 | 67.10 | 68.28 | 66.93 | 68.18 | 00:00:00 | | 2013-05-01 | 793,400 | 68.07 | 68.66 | 67.47 | 67.56 | 00:00:00 | | 2013-05-02 | 978,900 | 67.89 | 68.64 | 67.31 | 68.40 | 00:00:00 | | 2013-05-03 | 1,810,700 | 67.95 | 68.60 | 67.44 | 67.57 | 00:00:00 | | 2013-05-06 | 1,169,000 | 67.84 | 68.18 | 67.54 | 67.95 | 00:00:00 | | 2013-05-07 | 1,263,000 | 67.95 | 68.91 | 67.82 | 68.89 | 00:00:00 | | 2013-05-08 | 738,200 | 69.00 | 69.86 | 68.66 | 69.68 | 00:00:00 | | 2013-05-09 | 1,204,600 | 69.79 | 70.33 | 69.62 | 69.78 | 00:00:00 | | 2013-05-10 | 1,058,600 | 69.95 | 70.61 | 69.22 | 70.51 | 00:00:00 | | 2013-05-13 | 2,842,800 | 70.36 | 70.71 | 68.47 | 68.60 | 00:00:00 | | 2013-05-14 | 1,592,700 | 68.57 | 69.17 | 68.31 | 69.03 | 00:00:00 | | 2013-05-15 | 872,900 | 69.28 | 69.80 | 68.95 | 69.69 | 00:00:00 | | 2013-05-16 | 1,431,000 | 69.49 | 69.71 | 68.70 | 69.18 | 00:00:00 | | 2013-05-17 | 1,316,800 | 69.06 | 69.60 | 68.70 | 69.60 | 00:00:00 | | 2013-05-20 | 1,208,800 | 69.42 | 69.64 | 68.81 | 69.33 | 00:00:00 | | 2013-05-21 | 2,038,000 | 69.47 | 69.92 | 69.03 | 69.80 | 00:00:00 | | 2013-05-22 | 2,168,500 | 69.89 | 70.09 | 68.62 | 69.06 | 00:00:00 | | 2013-05-23 | 2,783,200 | 70.95 | 71.05 | 69.43 | 70.32 | 00:00:00 | | 2013-05-24 | 1,131,000 | 70.04 | 70.04 | 69.10 | 69.48 | 00:00:00 | | 2013-05-27 | 0 | 69.48 | 69.48 | 69.48 | 69.48 | 00:00:00 | | 2013-05-28 | 1,239,700 | 70.08 | 70.14 | 68.51 | 68.75 | 00:00:00 | | 2013-05-29 | 1,045,900 | 68.25 | 68.63 | 67.54 | 67.83 | 00:00:00 | | 2013-05-30 | 1,558,200 | 67.82 | 68.31 | 67.77 | 67.90 | 00:00:00 | | 2013-05-31 | 1,314,100 | 67.85 | 68.52 | 67.50 | 67.50 | 00:00:00 | | 2013-06-03 | 1,212,100 | 67.59 | 67.65 | 66.77 | 67.56 | 00:00:00 | | 2013-06-04 | 1,525,100 | 66.78 | 67.74 | 66.50 | 67.19 | 00:00:00 | | 2013-06-05 | 822,700 | 66.86 | 67.46 | 66.78 | 66.85 | 00:00:00 | | 2013-06-06 | 627,200 | 66.84 | 67.70 | 66.83 | 67.56 | 00:00:00 | | 2013-06-07 | 1,069,200 | 67.91 | 69.00 | 67.91 | 68.93 | 00:00:00 | | 2013-06-10 | 804,600 | 69.16 | 69.16 | 67.95 | 68.49 | 00:00:00 | | 2013-06-11 | 672,800 | 68.01 | 68.26 | 67.58 | 68.19 | 00:00:00 | | 2013-06-12 | 1,189,400 | 68.89 | 69.00 | 67.53 | 67.55 | 00:00:00 | | 2013-06-13 | 785,000 | 67.64 | 69.00 | 67.23 | 68.93 | 00:00:00 | | 2013-06-14 | 1,683,000 | 69.68 | 70.26 | 69.01 | 69.23 | 00:00:00 | | 2013-06-17 | 1,114,700 | 69.44 | 69.45 | 68.51 | 68.89 | 00:00:00 | | 2013-06-18 | 819,700 | 68.97 | 69.44 | 68.50 | 69.40 | 00:00:00 | | 2013-06-19 | 894,100 | 69.50 | 69.61 | 68.05 | 68.12 | 00:00:00 | | 2013-06-20 | 1,308,200 | 67.90 | 67.92 | 66.30 | 66.54 | 00:00:00 | | 2013-06-21 | 2,673,600 | 66.91 | 67.71 | 65.70 | 67.60 | 00:00:00 | | 2013-06-24 | 1,278,700 | 66.80 | 68.18 | 66.09 | 67.23 | 00:00:00 | | 2013-06-25 | 1,067,800 | 67.76 | 68.25 | 67.19 | 67.33 | 00:00:00 | | 2013-06-26 | 1,085,800 | 67.92 | 68.19 | 66.80 | 67.00 | 00:00:00 | | 2013-06-27 | 1,328,700 | 67.36 | 67.72 | 66.83 | 66.88 | 00:00:00 | | 2013-06-28 | 1,955,300 | 66.67 | 67.54 | 66.20 | 66.99 | 00:00:00 | | 2013-07-01 | 747,900 | 67.52 | 68.01 | 67.31 | 67.55 | 00:00:00 | | 2013-07-02 | 1,074,000 | 67.43 | 68.37 | 67.34 | 68.32 | 00:00:00 | | 2013-07-03 | 414,500 | 67.96 | 68.54 | 67.76 | 68.29 | 00:00:00 | | 2013-07-04 | 0 | 68.29 | 68.29 | 68.29 | 68.29 | 00:00:00 | | 2013-07-05 | 613,800 | 68.75 | 68.75 | 67.81 | 68.43 | 00:00:00 | | 2013-07-08 | 751,100 | 68.51 | 69.43 | 68.38 | 69.41 | 00:00:00 | | 2013-07-09 | 651,200 | 69.51 | 69.81 | 68.90 | 69.53 | 00:00:00 | | 2013-07-10 | 1,219,200 | 69.52 | 70.80 | 69.46 | 70.63 | 00:00:00 | | 2013-07-11 | 1,199,000 | 71.41 | 71.91 | 71.04 | 71.74 | 00:00:00 | | 2013-07-12 | 709,900 | 71.91 | 72.07 | 71.35 | 72.00 | 00:00:00 | | 2013-07-15 | 1,173,600 | 71.95 | 72.98 | 71.93 | 72.51 | 00:00:00 | | 2013-07-16 | 1,069,500 | 72.70 | 73.08 | 72.01 | 72.09 | 00:00:00 | | 2013-07-17 | 646,700 | 72.50 | 72.62 | 71.60 | 71.66 | 00:00:00 | | 2013-07-18 | 904,500 | 71.96 | 72.27 | 71.39 | 71.42 | 00:00:00 | | 2013-07-19 | 788,900 | 71.64 | 71.74 | 71.24 | 71.55 | 00:00:00 | | 2013-07-22 | 981,500 | 71.45 | 71.81 | 70.90 | 71.64 | 00:00:00 | | 2013-07-23 | 818,600 | 71.58 | 71.94 | 71.53 | 71.77 | 00:00:00 | | 2013-07-24 | 764,200 | 72.13 | 72.24 | 70.93 | 71.15 | 00:00:00 | | 2013-07-25 | 593,600 | 71.31 | 72.08 | 71.19 | 72.05 | 00:00:00 | | 2013-07-26 | 518,400 | 71.68 | 72.01 | 71.30 | 71.96 | 00:00:00 | | 2013-07-29 | 622,400 | 71.49 | 72.32 | 71.44 | 72.31 | 00:00:00 | | 2013-07-30 | 939,300 | 72.53 | 73.31 | 72.34 | 72.69 | 00:00:00 | | 2013-07-31 | 1,283,000 | 72.97 | 74.01 | 72.65 | 73.22 | 00:00:00 | | 2013-08-01 | 2,012,200 | 73.42 | 74.46 | 73.31 | 74.29 | 00:00:00 | | 2013-08-02 | 833,300 | 74.29 | 74.66 | 74.01 | 74.66 | 00:00:00 | | 2013-08-05 | 651,400 | 74.35 | 75.00 | 74.35 | 74.91 | 00:00:00 | | 2013-08-06 | 1,359,900 | 74.64 | 74.72 | 73.48 | 73.78 | 00:00:00 | | 2013-08-07 | 739,600 | 73.55 | 73.70 | 73.02 | 73.25 | 00:00:00 | | 2013-08-08 | 696,200 | 73.71 | 73.85 | 72.95 | 73.76 | 00:00:00 | | 2013-08-09 | 530,800 | 73.58 | 74.19 | 73.38 | 74.02 | 00:00:00 | | 2013-08-12 | 834,700 | 73.90 | 74.81 | 73.66 | 74.76 | 00:00:00 | | 2013-08-13 | 1,037,200 | 74.57 | 74.97 | 74.09 | 74.60 | 00:00:00 | | 2013-08-14 | 1,006,000 | 74.34 | 74.85 | 73.98 | 74.51 | 00:00:00 | | 2013-08-15 | 1,011,200 | 74.03 | 74.43 | 73.72 | 74.00 | 00:00:00 | | 2013-08-16 | 1,221,900 | 74.10 | 74.64 | 73.23 | 73.46 | 00:00:00 | | 2013-08-19 | 1,334,100 | 73.56 | 74.58 | 73.51 | 74.42 | 00:00:00 | | 2013-08-20 | 2,207,800 | 74.22 | 75.15 | 74.19 | 75.00 | 00:00:00 | | 2013-08-21 | 3,660,300 | 72.51 | 74.28 | 70.63 | 71.00 | 00:00:00 | | 2013-08-22 | 1,294,500 | 71.45 | 72.79 | 71.35 | 71.99 | 00:00:00 | | 2013-08-23 | 1,643,100 | 72.52 | 72.57 | 70.57 | 70.95 | 00:00:00 | | 2013-08-26 | 1,402,500 | 71.06 | 71.50 | 70.13 | 70.39 | 00:00:00 | | 2013-08-27 | 1,189,500 | 70.00 | 70.51 | 69.54 | 70.05 | 00:00:00 | | 2013-08-28 | 1,074,600 | 70.13 | 70.71 | 70.05 | 70.30 | 00:00:00 | | 2013-08-29 | 849,800 | 70.08 | 71.07 | 70.02 | 71.00 | 00:00:00 | | 2013-08-30 | 1,140,200 | 70.98 | 71.25 | 70.31 | 70.43 | 00:00:00 | | 2013-09-02 | 0 | 70.43 | 70.43 | 70.43 | 70.43 | 00:00:00 | | 2013-09-03 | 929,300 | 71.30 | 71.76 | 69.89 | 70.28 | 00:00:00 | | 2013-09-04 | 1,000,700 | 70.14 | 70.50 | 69.75 | 69.92 | 00:00:00 | | 2013-09-05 | 918,800 | 69.96 | 70.44 | 69.71 | 69.87 | 00:00:00 | | 2013-09-06 | 825,800 | 70.23 | 70.40 | 69.18 | 69.65 | 00:00:00 | | 2013-09-09 | 764,800 | 69.98 | 70.87 | 69.98 | 70.72 | 00:00:00 | | 2013-09-10 | 709,300 | 71.30 | 72.35 | 71.21 | 71.71 | 00:00:00 | | 2013-09-11 | 997,800 | 71.60 | 73.08 | 71.37 | 73.05 | 00:00:00 | | 2013-09-12 | 793,700 | 72.98 | 73.28 | 72.24 | 72.37 | 00:00:00 | | 2013-09-13 | 483,800 | 72.52 | 73.11 | 72.41 | 72.65 | 00:00:00 | | 2013-09-16 | 630,300 | 73.06 | 73.35 | 72.50 | 72.95 | 00:00:00 | | 2013-09-17 | 502,600 | 72.90 | 73.70 | 72.77 | 73.52 | 00:00:00 | | 2013-09-18 | 888,700 | 73.13 | 73.94 | 72.35 | 73.76 | 00:00:00 | | 2013-09-19 | 724,900 | 73.66 | 74.28 | 73.58 | 74.09 | 00:00:00 | | 2013-09-20 | 1,271,900 | 74.06 | 74.15 | 73.22 | 73.74 | 00:00:00 | | 2013-09-23 | 631,400 | 73.39 | 74.11 | 73.23 | 73.79 | 00:00:00 | | 2013-09-24 | 719,600 | 73.88 | 74.44 | 73.52 | 74.33 | 00:00:00 | | 2013-09-25 | 916,600 | 74.74 | 74.81 | 73.91 | 73.98 | 00:00:00 | | 2013-09-26 | 619,400 | 74.23 | 74.94 | 74.14 | 74.54 | 00:00:00 | | 2013-09-27 | 1,687,500 | 74.74 | 76.92 | 74.60 | 76.62 | 00:00:00 | | 2013-09-30 | 822,100 | 75.98 | 76.31 | 75.72 | 76.26 | 00:00:00 | | 2013-10-01 | 1,064,900 | 75.90 | 77.32 | 75.76 | 77.32 | 00:00:00 | | 2013-10-02 | 1,139,200 | 76.64 | 77.31 | 75.79 | 76.80 | 00:00:00 | | 2013-10-03 | 892,200 | 76.73 | 76.84 | 75.83 | 76.15 | 00:00:00 | | 2013-10-04 | 755,700 | 76.35 | 76.53 | 75.67 | 75.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
