|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 929,000 | 2.62 | 2.66 | 2.53 | 2.53 | 00:00:00 | 2000-12-14 | 292,500 | 2.56 | 2.62 | 2.50 | 2.50 | 00:00:00 | 2000-12-15 | 808,700 | 2.53 | 2.56 | 2.47 | 2.50 | 00:00:00 | 2000-12-18 | 1,639,400 | 2.44 | 2.56 | 2.44 | 2.50 | 00:00:00 | 2000-12-19 | 1,376,600 | 2.50 | 2.52 | 2.31 | 2.38 | 00:00:00 | 2000-12-20 | 1,300,900 | 2.28 | 2.44 | 2.25 | 2.41 | 00:00:00 | 2000-12-21 | 1,025,300 | 2.31 | 2.56 | 2.25 | 2.53 | 00:00:00 | 2000-12-22 | 1,064,100 | 2.44 | 2.75 | 2.41 | 2.72 | 00:00:00 | 2000-12-26 | 823,500 | 2.72 | 2.75 | 2.56 | 2.69 | 00:00:00 | 2000-12-27 | 1,083,900 | 2.59 | 2.69 | 2.59 | 2.66 | 00:00:00 | 2000-12-28 | 1,401,000 | 2.62 | 2.69 | 2.50 | 2.69 | 00:00:00 | 2000-12-29 | 2,178,700 | 2.62 | 2.94 | 2.56 | 2.88 | 00:00:00 | 2001-01-02 | 1,541,200 | 2.89 | 2.94 | 2.50 | 2.56 | 00:00:00 | 2001-01-03 | 638,700 | 2.56 | 2.88 | 2.50 | 2.88 | 00:00:00 | 2001-01-04 | 862,100 | 2.81 | 2.88 | 2.62 | 2.69 | 00:00:00 | 2001-01-05 | 679,300 | 2.75 | 2.75 | 2.53 | 2.62 | 00:00:00 | 2001-01-08 | 293,400 | 2.69 | 2.69 | 2.53 | 2.56 | 00:00:00 | 2001-01-09 | 654,800 | 2.67 | 2.69 | 2.56 | 2.69 | 00:00:00 | 2001-01-10 | 742,200 | 2.66 | 3.00 | 2.62 | 2.94 | 00:00:00 | 2001-01-11 | 492,900 | 2.94 | 3.38 | 2.91 | 3.38 | 00:00:00 | 2001-01-12 | 764,000 | 3.36 | 3.44 | 3.12 | 3.22 | 00:00:00 | 2001-01-16 | 604,100 | 3.23 | 3.50 | 3.16 | 3.50 | 00:00:00 | 2001-01-17 | 351,200 | 3.50 | 3.56 | 3.12 | 3.19 | 00:00:00 | 2001-01-18 | 474,800 | 3.19 | 3.53 | 3.19 | 3.47 | 00:00:00 | 2001-01-19 | 284,700 | 3.48 | 3.50 | 3.12 | 3.16 | 00:00:00 | 2001-01-22 | 207,200 | 3.16 | 3.31 | 3.12 | 3.19 | 00:00:00 | 2001-01-23 | 387,700 | 3.19 | 3.50 | 3.12 | 3.47 | 00:00:00 | 2001-01-24 | 1,290,200 | 3.45 | 3.66 | 3.38 | 3.59 | 00:00:00 | 2001-01-25 | 1,156,900 | 3.59 | 4.00 | 3.59 | 3.97 | 00:00:00 | 2001-01-26 | 545,300 | 3.91 | 4.00 | 3.78 | 4.00 | 00:00:00 | 2001-01-29 | 244,200 | 3.98 | 4.00 | 3.81 | 4.00 | 00:00:00 | 2001-01-30 | 1,094,200 | 3.91 | 4.12 | 3.84 | 4.06 | 00:00:00 | 2001-01-31 | 898,600 | 4.08 | 4.16 | 3.88 | 3.94 | 00:00:00 | 2001-02-01 | 767,700 | 3.88 | 4.00 | 3.81 | 3.97 | 00:00:00 | 2001-02-02 | 572,700 | 3.91 | 4.06 | 3.81 | 3.81 | 00:00:00 | 2001-02-05 | 708,400 | 3.86 | 3.88 | 3.66 | 3.72 | 00:00:00 | 2001-02-06 | 1,219,400 | 3.66 | 4.00 | 3.66 | 3.72 | 00:00:00 | 2001-02-07 | 584,400 | 3.78 | 3.81 | 3.69 | 3.81 | 00:00:00 | 2001-02-08 | 623,400 | 3.72 | 4.06 | 3.72 | 3.81 | 00:00:00 | 2001-02-09 | 414,300 | 3.95 | 3.97 | 3.75 | 3.81 | 00:00:00 | 2001-02-12 | 435,500 | 3.88 | 4.00 | 3.81 | 4.00 | 00:00:00 | 2001-02-13 | 442,000 | 4.00 | 4.03 | 3.94 | 3.94 | 00:00:00 | 2001-02-14 | 763,800 | 4.00 | 4.05 | 3.91 | 4.00 | 00:00:00 | 2001-02-15 | 240,600 | 3.97 | 4.00 | 3.94 | 3.94 | 00:00:00 | 2001-02-16 | 432,900 | 3.94 | 4.00 | 3.75 | 3.94 | 00:00:00 | 2001-02-20 | 332,700 | 3.84 | 3.94 | 3.81 | 3.91 | 00:00:00 | 2001-02-21 | 170,700 | 3.78 | 3.88 | 3.69 | 3.72 | 00:00:00 | 2001-02-22 | 331,700 | 3.73 | 3.75 | 3.41 | 3.50 | 00:00:00 | 2001-02-23 | 191,900 | 3.50 | 3.53 | 3.38 | 3.47 | 00:00:00 | 2001-02-26 | 298,800 | 3.50 | 3.56 | 3.41 | 3.50 | 00:00:00 | 2001-02-27 | 342,400 | 3.53 | 3.56 | 3.41 | 3.50 | 00:00:00 | 2001-02-28 | 158,300 | 3.53 | 3.56 | 3.44 | 3.50 | 00:00:00 | 2001-03-01 | 2,039,300 | 3.38 | 3.41 | 2.50 | 3.09 | 00:00:00 | 2001-03-02 | 621,100 | 3.05 | 3.06 | 2.94 | 3.00 | 00:00:00 | 2001-03-05 | 476,400 | 3.00 | 3.06 | 2.81 | 2.88 | 00:00:00 | 2001-03-06 | 910,900 | 2.84 | 2.88 | 2.72 | 2.78 | 00:00:00 | 2001-03-07 | 605,100 | 2.78 | 3.00 | 2.75 | 3.00 | 00:00:00 | 2001-03-08 | 443,200 | 2.94 | 3.00 | 2.75 | 2.88 | 00:00:00 | 2001-03-09 | 804,600 | 2.92 | 2.94 | 2.69 | 2.94 | 00:00:00 | 2001-03-12 | 566,100 | 2.89 | 3.00 | 2.75 | 2.88 | 00:00:00 | 2001-03-13 | 415,000 | 2.95 | 3.03 | 2.94 | 2.94 | 00:00:00 | 2001-03-14 | 273,200 | 2.97 | 3.00 | 2.81 | 2.88 | 00:00:00 | 2001-03-15 | 525,200 | 2.88 | 2.97 | 2.81 | 2.88 | 00:00:00 | 2001-03-16 | 540,800 | 3.00 | 3.00 | 2.81 | 2.84 | 00:00:00 | 2001-03-19 | 476,500 | 2.84 | 2.94 | 2.81 | 2.84 | 00:00:00 | 2001-03-20 | 310,300 | 2.88 | 2.88 | 2.78 | 2.78 | 00:00:00 | 2001-03-21 | 423,500 | 2.78 | 2.80 | 2.62 | 2.72 | 00:00:00 | 2001-03-22 | 424,500 | 2.70 | 2.75 | 2.56 | 2.66 | 00:00:00 | 2001-03-23 | 303,400 | 2.62 | 3.00 | 2.59 | 3.00 | 00:00:00 | 2001-03-26 | 528,900 | 3.03 | 3.12 | 3.00 | 3.06 | 00:00:00 | 2001-03-27 | 425,100 | 3.06 | 3.19 | 3.03 | 3.12 | 00:00:00 | 2001-03-28 | 219,900 | 3.11 | 3.12 | 2.88 | 3.03 | 00:00:00 | 2001-03-29 | 775,800 | 3.03 | 3.44 | 2.97 | 3.41 | 00:00:00 | 2001-03-30 | 1,578,500 | 3.44 | 4.00 | 3.25 | 4.00 | 00:00:00 | 2001-04-02 | 462,200 | 3.56 | 3.75 | 3.47 | 3.66 | 00:00:00 | 2001-04-03 | 430,900 | 3.45 | 3.50 | 3.12 | 3.34 | 00:00:00 | 2001-04-04 | 151,200 | 3.28 | 3.50 | 3.19 | 3.38 | 00:00:00 | 2001-04-05 | 209,600 | 3.47 | 3.53 | 3.44 | 3.50 | 00:00:00 | 2001-04-06 | 221,900 | 3.47 | 3.53 | 3.31 | 3.41 | 00:00:00 | 2001-04-09 | 784,300 | 3.30 | 3.59 | 3.30 | 3.58 | 00:00:00 | 2001-04-10 | 1,294,600 | 3.57 | 3.90 | 3.48 | 3.89 | 00:00:00 | 2001-04-11 | 490,400 | 3.84 | 3.90 | 3.75 | 3.79 | 00:00:00 | 2001-04-12 | 307,100 | 3.79 | 3.90 | 3.75 | 3.82 | 00:00:00 | 2001-04-16 | 700,800 | 3.80 | 3.90 | 3.70 | 3.74 | 00:00:00 | 2001-04-17 | 342,700 | 3.64 | 3.78 | 3.37 | 3.74 | 00:00:00 | 2001-04-18 | 784,100 | 3.80 | 3.98 | 3.63 | 3.65 | 00:00:00 | 2001-04-19 | 735,100 | 3.73 | 3.95 | 3.68 | 3.94 | 00:00:00 | 2001-04-20 | 572,200 | 3.92 | 3.97 | 3.82 | 3.89 | 00:00:00 | 2001-04-23 | 241,300 | 3.80 | 3.83 | 3.75 | 3.80 | 00:00:00 | 2001-04-24 | 326,600 | 3.80 | 3.85 | 3.75 | 3.85 | 00:00:00 | 2001-04-25 | 258,100 | 3.77 | 3.91 | 3.77 | 3.90 | 00:00:00 | 2001-04-26 | 3,389,700 | 3.93 | 4.30 | 3.89 | 4.15 | 00:00:00 | 2001-04-27 | 1,336,900 | 4.16 | 4.37 | 4.15 | 4.36 | 00:00:00 | 2001-04-30 | 962,200 | 4.36 | 4.47 | 4.34 | 4.45 | 00:00:00 | 2001-05-01 | 688,700 | 4.38 | 4.45 | 4.35 | 4.43 | 00:00:00 | 2001-05-02 | 886,500 | 4.38 | 4.70 | 4.37 | 4.70 | 00:00:00 | 2001-05-03 | 591,400 | 4.57 | 4.65 | 4.50 | 4.59 | 00:00:00 | 2001-05-04 | 641,900 | 4.54 | 4.69 | 4.50 | 4.68 | 00:00:00 | 2001-05-07 | 333,000 | 4.64 | 4.68 | 4.59 | 4.64 | 00:00:00 | 2001-05-08 | 944,500 | 4.63 | 4.63 | 4.55 | 4.57 | 00:00:00 | 2001-05-09 | 199,800 | 4.50 | 4.52 | 4.43 | 4.45 | 00:00:00 | 2001-05-10 | 1,379,500 | 4.47 | 4.80 | 4.22 | 4.28 | 00:00:00 | 2001-05-11 | 186,400 | 4.20 | 4.43 | 4.19 | 4.43 | 00:00:00 | 2001-05-14 | 618,900 | 4.39 | 4.46 | 4.31 | 4.40 | 00:00:00 | 2001-05-15 | 593,300 | 4.45 | 4.51 | 4.40 | 4.42 | 00:00:00 | 2001-05-16 | 1,130,300 | 4.45 | 4.71 | 4.45 | 4.64 | 00:00:00 | 2001-05-17 | 1,273,400 | 4.67 | 4.85 | 4.64 | 4.83 | 00:00:00 | 2001-05-18 | 2,568,500 | 4.80 | 5.05 | 4.80 | 5.02 | 00:00:00 | 2001-05-21 | 509,200 | 5.00 | 5.01 | 4.72 | 4.95 | 00:00:00 | 2001-05-22 | 898,500 | 4.90 | 5.03 | 4.84 | 4.99 | 00:00:00 | 2001-05-23 | 359,400 | 4.85 | 4.98 | 4.73 | 4.91 | 00:00:00 | 2001-05-24 | 1,347,200 | 4.93 | 4.97 | 4.09 | 4.94 | 00:00:00 | 2001-05-25 | 869,600 | 4.91 | 5.00 | 4.81 | 4.99 | 00:00:00 | 2001-05-29 | 2,501,800 | 4.93 | 5.38 | 4.88 | 5.30 | 00:00:00 | 2001-05-30 | 1,610,400 | 5.04 | 5.30 | 5.02 | 5.11 | 00:00:00 | 2001-05-31 | 3,365,100 | 5.11 | 5.50 | 5.10 | 5.36 | 00:00:00 | 2001-06-01 | 1,417,700 | 5.36 | 5.75 | 5.30 | 5.70 | 00:00:00 | 2001-06-04 | 3,305,200 | 5.82 | 6.25 | 5.82 | 6.07 | 00:00:00 | 2001-06-05 | 943,100 | 6.06 | 6.07 | 5.72 | 5.91 | 00:00:00 | 2001-06-06 | 1,754,900 | 5.86 | 5.87 | 5.74 | 5.79 | 00:00:00 | 2001-06-07 | 1,308,400 | 5.76 | 5.85 | 5.70 | 5.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|