|
 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 | | 2013-10-04 | 755,700 | 76.35 | 76.53 | 75.67 | 75.90 | 00:00:00 | | 2013-10-07 | 828,300 | 75.64 | 75.81 | 75.05 | 75.49 | 00:00:00 | | 2013-10-08 | 923,000 | 75.33 | 75.49 | 73.83 | 74.10 | 00:00:00 | | 2013-10-09 | 2,025,500 | 73.21 | 73.46 | 71.50 | 71.91 | 00:00:00 | | 2013-10-10 | 1,101,800 | 72.82 | 73.19 | 72.31 | 72.92 | 00:00:00 | | 2013-10-11 | 1,388,300 | 72.83 | 74.06 | 72.71 | 73.73 | 00:00:00 | | 2013-10-14 | 1,293,000 | 73.19 | 73.74 | 71.68 | 72.78 | 00:00:00 | | 2013-10-15 | 1,304,700 | 72.78 | 73.00 | 71.92 | 72.00 | 00:00:00 | | 2013-10-16 | 2,202,800 | 71.97 | 72.73 | 71.56 | 72.59 | 00:00:00 | | 2013-10-17 | 2,575,100 | 70.42 | 72.22 | 69.40 | 71.86 | 00:00:00 | | 2013-10-18 | 1,632,300 | 72.46 | 73.23 | 71.67 | 72.20 | 00:00:00 | | 2013-10-21 | 1,428,500 | 72.10 | 72.17 | 71.09 | 71.49 | 00:00:00 | | 2013-10-22 | 1,272,200 | 71.83 | 72.76 | 71.60 | 72.45 | 00:00:00 | | 2013-10-23 | 1,190,000 | 72.06 | 72.97 | 72.06 | 72.73 | 00:00:00 | | 2013-10-24 | 759,300 | 72.78 | 72.91 | 72.36 | 72.64 | 00:00:00 | | 2013-10-25 | 723,400 | 72.57 | 73.06 | 72.43 | 73.00 | 00:00:00 | | 2013-10-28 | 856,800 | 73.27 | 74.05 | 73.20 | 73.40 | 00:00:00 | | 2013-10-29 | 862,800 | 73.43 | 74.00 | 73.28 | 73.40 | 00:00:00 | | 2013-10-30 | 915,800 | 73.42 | 73.65 | 72.50 | 72.80 | 00:00:00 | | 2013-10-31 | 725,000 | 72.85 | 72.99 | 72.20 | 72.75 | 00:00:00 | | 2013-11-01 | 1,466,200 | 70.08 | 72.12 | 69.73 | 71.94 | 00:00:00 | | 2013-11-04 | 958,900 | 72.00 | 72.45 | 71.80 | 71.98 | 00:00:00 | | 2013-11-05 | 1,368,600 | 71.55 | 72.61 | 71.28 | 72.32 | 00:00:00 | | 2013-11-06 | 892,800 | 71.97 | 73.20 | 71.92 | 73.08 | 00:00:00 | | 2013-11-07 | 903,900 | 73.62 | 73.81 | 70.10 | 72.54 | 00:00:00 | | 2013-11-08 | 1,066,400 | 72.78 | 73.52 | 72.23 | 72.54 | 00:00:00 | | 2013-11-11 | 922,000 | 72.44 | 73.36 | 72.42 | 73.08 | 00:00:00 | | 2013-11-12 | 737,000 | 73.46 | 73.46 | 72.21 | 73.02 | 00:00:00 | | 2013-11-13 | 878,600 | 72.91 | 73.30 | 72.40 | 72.94 | 00:00:00 | | 2013-11-14 | 1,091,700 | 72.55 | 73.67 | 72.55 | 73.32 | 00:00:00 | | 2013-11-15 | 1,045,200 | 73.24 | 74.65 | 73.11 | 74.64 | 00:00:00 | | 2013-11-18 | 1,203,800 | 74.35 | 75.07 | 74.33 | 74.50 | 00:00:00 | | 2013-11-19 | 1,096,500 | 74.33 | 74.87 | 73.73 | 74.00 | 00:00:00 | | 2013-11-20 | 1,394,400 | 74.15 | 74.61 | 73.39 | 73.54 | 00:00:00 | | 2013-11-21 | 1,908,800 | 73.63 | 75.44 | 73.58 | 74.60 | 00:00:00 | | 2013-11-22 | 2,792,800 | 73.62 | 74.12 | 71.77 | 73.53 | 00:00:00 | | 2013-11-25 | 1,553,400 | 73.93 | 74.20 | 73.41 | 74.07 | 00:00:00 | | 2013-11-26 | 2,026,100 | 74.30 | 74.94 | 73.43 | 74.04 | 00:00:00 | | 2013-11-27 | 1,161,000 | 73.98 | 74.19 | 73.45 | 73.52 | 00:00:00 | | 2013-11-28 | 0 | 73.52 | 73.52 | 73.52 | 73.52 | 00:00:00 | | 2013-11-29 | 466,800 | 73.56 | 74.37 | 73.43 | 74.11 | 00:00:00 | | 2013-12-02 | 1,588,800 | 73.86 | 73.99 | 72.26 | 72.52 | 00:00:00 | | 2013-12-03 | 1,742,400 | 72.11 | 72.86 | 72.08 | 72.69 | 00:00:00 | | 2013-12-04 | 1,313,900 | 72.49 | 73.06 | 71.37 | 72.57 | 00:00:00 | | 2013-12-05 | 1,237,700 | 72.38 | 73.42 | 72.31 | 72.96 | 00:00:00 | | 2013-12-06 | 878,000 | 73.88 | 74.00 | 73.24 | 73.38 | 00:00:00 | | 2013-12-09 | 1,020,700 | 73.76 | 73.89 | 72.74 | 72.84 | 00:00:00 | | 2013-12-10 | 832,900 | 72.69 | 73.41 | 72.61 | 73.14 | 00:00:00 | | 2013-12-11 | 1,148,600 | 73.09 | 73.58 | 72.80 | 72.92 | 00:00:00 | | 2013-12-12 | 687,900 | 72.94 | 73.18 | 72.55 | 72.61 | 00:00:00 | | 2013-12-13 | 677,600 | 72.85 | 73.32 | 72.24 | 72.36 | 00:00:00 | | 2013-12-16 | 849,900 | 72.44 | 72.89 | 72.17 | 72.42 | 00:00:00 | | 2013-12-17 | 1,460,000 | 72.29 | 72.73 | 71.22 | 71.47 | 00:00:00 | | 2013-12-18 | 1,426,700 | 71.39 | 72.37 | 71.00 | 72.10 | 00:00:00 | | 2013-12-19 | 1,081,400 | 71.95 | 72.68 | 71.77 | 72.19 | 00:00:00 | | 2013-12-20 | 1,727,200 | 72.35 | 73.11 | 72.02 | 72.55 | 00:00:00 | | 2013-12-23 | 734,600 | 72.77 | 72.90 | 72.37 | 72.68 | 00:00:00 | | 2013-12-24 | 734,200 | 72.86 | 73.91 | 72.50 | 73.30 | 00:00:00 | | 2013-12-25 | 0 | 73.30 | 73.30 | 73.30 | 73.30 | 00:00:00 | | 2013-12-26 | 464,300 | 73.35 | 73.74 | 72.90 | 73.27 | 00:00:00 | | 2013-12-27 | 456,800 | 73.13 | 73.75 | 72.79 | 72.93 | 00:00:00 | | 2013-12-30 | 528,400 | 73.15 | 73.65 | 72.92 | 73.17 | 00:00:00 | | 2013-12-31 | 640,600 | 73.40 | 73.50 | 72.44 | 72.75 | 00:00:00 | | 2014-01-01 | 0 | 72.75 | 72.75 | 72.75 | 72.75 | 00:00:00 | | 2014-01-02 | 824,200 | 72.35 | 72.87 | 71.98 | 72.22 | 00:00:00 | | 2014-01-03 | 819,000 | 72.24 | 72.37 | 71.74 | 71.79 | 00:00:00 | | 2014-01-06 | 2,496,700 | 69.61 | 70.53 | 69.01 | 69.76 | 00:00:00 | | 2014-01-07 | 1,809,600 | 69.87 | 70.00 | 69.55 | 69.57 | 00:00:00 | | 2014-01-08 | 2,037,000 | 69.48 | 69.55 | 68.86 | 69.21 | 00:00:00 | | 2014-01-09 | 1,264,500 | 69.14 | 69.22 | 68.36 | 68.63 | 00:00:00 | | 2014-01-10 | 1,562,500 | 68.71 | 68.92 | 67.57 | 67.76 | 00:00:00 | | 2014-01-13 | 1,829,700 | 67.68 | 67.76 | 66.65 | 66.78 | 00:00:00 | | 2014-01-14 | 2,159,800 | 67.04 | 67.57 | 66.85 | 67.10 | 00:00:00 | | 2014-01-15 | 3,813,200 | 65.16 | 66.25 | 65.00 | 65.48 | 00:00:00 | | 2014-01-16 | 3,067,000 | 65.09 | 65.92 | 64.53 | 65.74 | 00:00:00 | | 2014-01-17 | 2,781,100 | 65.92 | 65.96 | 64.04 | 64.39 | 00:00:00 | | 2014-01-20 | 0 | 64.39 | 64.39 | 64.39 | 64.39 | 00:00:00 | | 2014-01-21 | 2,851,700 | 64.80 | 65.20 | 63.45 | 63.78 | 00:00:00 | | 2014-01-22 | 2,057,200 | 64.01 | 64.21 | 63.06 | 63.12 | 00:00:00 | | 2014-01-23 | 3,177,100 | 62.89 | 64.78 | 62.18 | 64.54 | 00:00:00 | | 2014-01-24 | 2,433,100 | 64.39 | 64.56 | 62.56 | 62.60 | 00:00:00 | | 2014-01-27 | 1,859,400 | 63.01 | 63.88 | 62.84 | 63.29 | 00:00:00 | | 2014-01-28 | 1,133,300 | 63.32 | 63.76 | 63.14 | 63.30 | 00:00:00 | | 2014-01-29 | 1,518,500 | 63.12 | 63.43 | 62.81 | 63.30 | 00:00:00 | | 2014-01-30 | 1,658,900 | 63.96 | 64.38 | 62.99 | 63.80 | 00:00:00 | | 2014-01-31 | 1,461,000 | 63.26 | 63.47 | 62.19 | 63.00 | 00:00:00 | | 2014-02-03 | 1,937,500 | 62.80 | 63.24 | 62.12 | 62.47 | 00:00:00 | | 2014-02-04 | 2,012,400 | 63.00 | 63.83 | 62.78 | 62.81 | 00:00:00 | | 2014-02-05 | 1,573,400 | 62.38 | 63.31 | 62.26 | 62.94 | 00:00:00 | | 2014-02-06 | 1,521,000 | 63.35 | 64.74 | 63.13 | 64.58 | 00:00:00 | | 2014-02-07 | 1,454,100 | 65.21 | 65.55 | 64.26 | 64.93 | 00:00:00 | | 2014-02-10 | 1,065,300 | 64.13 | 64.80 | 64.07 | 64.68 | 00:00:00 | | 2014-02-11 | 1,107,600 | 64.83 | 65.15 | 64.65 | 64.83 | 00:00:00 | | 2014-02-12 | 1,162,900 | 64.79 | 65.10 | 64.67 | 64.73 | 00:00:00 | | 2014-02-13 | 1,100,500 | 64.45 | 65.23 | 64.17 | 65.06 | 00:00:00 | | 2014-02-14 | 2,196,600 | 64.95 | 65.25 | 64.58 | 64.65 | 00:00:00 | | 2014-02-17 | 0 | 64.65 | 64.65 | 64.65 | 64.65 | 00:00:00 | | 2014-02-18 | 1,834,300 | 64.92 | 65.01 | 63.99 | 64.42 | 00:00:00 | | 2014-02-19 | 1,326,400 | 64.45 | 64.92 | 64.25 | 64.27 | 00:00:00 | | 2014-02-20 | 1,065,100 | 64.24 | 64.88 | 64.07 | 64.78 | 00:00:00 | | 2014-02-21 | 1,749,600 | 64.66 | 64.98 | 64.05 | 64.83 | 00:00:00 | | 2014-02-24 | 2,301,800 | 64.58 | 65.09 | 63.78 | 63.79 | 00:00:00 | | 2014-02-25 | 2,010,400 | 63.84 | 64.57 | 63.61 | 64.56 | 00:00:00 | | 2014-02-26 | 1,766,700 | 64.72 | 65.98 | 64.46 | 65.97 | 00:00:00 | | 2014-02-27 | 2,189,700 | 65.78 | 66.75 | 65.42 | 66.62 | 00:00:00 | | 2014-02-28 | 2,230,700 | 66.71 | 67.64 | 66.25 | 67.06 | 00:00:00 | | 2014-03-03 | 2,125,400 | 66.77 | 67.86 | 66.63 | 67.27 | 00:00:00 | | 2014-03-04 | 3,202,400 | 67.51 | 67.86 | 66.96 | 67.66 | 00:00:00 | | 2014-03-05 | 5,459,500 | 68.06 | 68.14 | 65.61 | 66.66 | 00:00:00 | | 2014-03-06 | 2,224,500 | 66.64 | 67.99 | 66.50 | 67.59 | 00:00:00 | | 2014-03-07 | 2,090,600 | 67.84 | 68.76 | 67.75 | 68.70 | 00:00:00 | | 2014-03-10 | 1,177,200 | 68.92 | 68.97 | 68.55 | 68.92 | 00:00:00 | | 2014-03-11 | 1,544,500 | 68.95 | 69.42 | 68.82 | 69.15 | 00:00:00 | | 2014-03-12 | 1,796,300 | 68.90 | 69.83 | 68.64 | 69.33 | 00:00:00 | | 2014-03-13 | 2,676,900 | 69.33 | 69.53 | 68.14 | 68.46 | 00:00:00 | | 2014-03-14 | 1,642,900 | 68.63 | 68.77 | 67.69 | 67.70 | 00:00:00 | | 2014-03-17 | 1,483,300 | 68.14 | 68.24 | 67.47 | 67.58 | 00:00:00 | | 2014-03-18 | 1,553,800 | 67.42 | 67.74 | 66.89 | 66.94 | 00:00:00 | | 2014-03-19 | 1,500,100 | 67.04 | 67.71 | 66.17 | 66.66 | 00:00:00 | | 2014-03-20 | 1,188,200 | 66.29 | 66.88 | 66.26 | 66.47 | 00:00:00 | | 2014-03-21 | 1,497,600 | 66.84 | 66.84 | 65.82 | 66.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
