|
 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 | | 2014-03-21 | 1,497,600 | 66.84 | 66.84 | 65.82 | 66.02 | 00:00:00 | | 2014-03-24 | 2,014,900 | 65.68 | 66.63 | 65.51 | 66.27 | 00:00:00 | | 2014-03-25 | 3,546,900 | 66.70 | 69.00 | 66.34 | 68.79 | 00:00:00 | | 2014-03-26 | 1,773,500 | 69.05 | 69.62 | 68.27 | 68.30 | 00:00:00 | | 2014-03-27 | 1,010,800 | 68.34 | 68.55 | 67.65 | 67.84 | 00:00:00 | | 2014-03-28 | 676,600 | 68.02 | 68.61 | 67.88 | 68.49 | 00:00:00 | | 2014-03-31 | 1,406,100 | 68.70 | 69.40 | 68.38 | 68.91 | 00:00:00 | | 2014-04-01 | 1,310,100 | 69.05 | 69.90 | 68.79 | 69.80 | 00:00:00 | | 2014-04-02 | 1,429,500 | 69.62 | 70.20 | 69.46 | 70.10 | 00:00:00 | | 2014-04-03 | 842,000 | 70.03 | 70.48 | 69.90 | 70.39 | 00:00:00 | | 2014-04-04 | 1,165,700 | 70.50 | 70.71 | 69.61 | 69.64 | 00:00:00 | | 2014-04-07 | 1,508,400 | 69.44 | 69.60 | 68.91 | 69.03 | 00:00:00 | | 2014-04-08 | 1,968,800 | 69.13 | 69.21 | 68.77 | 69.02 | 00:00:00 | | 2014-04-09 | 1,205,900 | 68.95 | 69.28 | 68.74 | 69.01 | 00:00:00 | | 2014-04-10 | 1,515,500 | 68.85 | 69.21 | 67.89 | 67.92 | 00:00:00 | | 2014-04-11 | 2,193,900 | 67.64 | 68.04 | 66.95 | 67.86 | 00:00:00 | | 2014-04-14 | 1,677,700 | 68.41 | 69.42 | 68.24 | 69.37 | 00:00:00 | | 2014-04-15 | 4,345,800 | 67.60 | 68.77 | 65.84 | 66.61 | 00:00:00 | | 2014-04-16 | 1,541,900 | 67.15 | 67.29 | 66.38 | 66.91 | 00:00:00 | | 2014-04-17 | 1,896,900 | 66.86 | 67.06 | 66.21 | 66.80 | 00:00:00 | | 2014-04-18 | 0 | 66.80 | 66.80 | 66.80 | 66.80 | 00:00:00 | | 2014-04-21 | 1,252,600 | 66.86 | 67.50 | 66.84 | 67.45 | 00:00:00 | | 2014-04-22 | 1,391,500 | 67.38 | 68.29 | 67.34 | 67.98 | 00:00:00 | | 2014-04-23 | 1,167,000 | 67.98 | 68.42 | 67.51 | 67.80 | 00:00:00 | | 2014-04-24 | 865,100 | 68.01 | 68.60 | 67.46 | 67.62 | 00:00:00 | | 2014-04-25 | 1,014,500 | 67.47 | 68.11 | 67.27 | 67.54 | 00:00:00 | | 2014-04-28 | 1,885,800 | 67.98 | 68.74 | 67.55 | 68.27 | 00:00:00 | | 2014-04-29 | 1,141,000 | 68.41 | 68.68 | 67.66 | 67.89 | 00:00:00 | | 2014-04-30 | 1,000,800 | 67.27 | 67.75 | 66.99 | 67.68 | 00:00:00 | | 2014-05-01 | 1,095,300 | 67.60 | 67.77 | 66.57 | 66.85 | 00:00:00 | | 2014-05-02 | 808,300 | 66.80 | 67.75 | 66.58 | 67.19 | 00:00:00 | | 2014-05-05 | 722,300 | 66.97 | 67.07 | 66.37 | 66.86 | 00:00:00 | | 2014-05-06 | 3,239,100 | 66.70 | 66.70 | 64.25 | 64.48 | 00:00:00 | | 2014-05-07 | 2,468,400 | 64.56 | 64.77 | 63.70 | 64.11 | 00:00:00 | | 2014-05-08 | 1,759,500 | 64.13 | 65.17 | 63.96 | 64.85 | 00:00:00 | | 2014-05-09 | 984,200 | 65.09 | 65.37 | 64.16 | 65.32 | 00:00:00 | | 2014-05-12 | 1,137,000 | 65.40 | 66.16 | 65.11 | 66.03 | 00:00:00 | | 2014-05-13 | 1,100,800 | 65.88 | 66.53 | 65.55 | 66.16 | 00:00:00 | | 2014-05-14 | 980,600 | 65.88 | 66.05 | 65.28 | 65.31 | 00:00:00 | | 2014-05-15 | 1,237,500 | 65.46 | 65.46 | 64.20 | 64.76 | 00:00:00 | | 2014-05-16 | 1,114,800 | 64.76 | 65.04 | 64.43 | 64.97 | 00:00:00 | | 2014-05-19 | 2,062,700 | 64.93 | 65.46 | 64.39 | 65.26 | 00:00:00 | | 2014-05-20 | 4,609,400 | 64.85 | 64.90 | 61.74 | 62.19 | 00:00:00 | | 2014-05-21 | 12,780,000 | 57.98 | 59.75 | 56.77 | 57.02 | 00:00:00 | | 2014-05-22 | 5,907,600 | 56.77 | 57.14 | 55.56 | 55.74 | 00:00:00 | | 2014-05-23 | 5,965,700 | 55.56 | 55.61 | 55.02 | 55.30 | 00:00:00 | | 2014-05-26 | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 00:00:00 | | 2014-05-27 | 4,736,900 | 55.41 | 55.92 | 55.00 | 55.66 | 00:00:00 | | 2014-05-28 | 2,434,100 | 55.85 | 56.18 | 55.37 | 55.57 | 00:00:00 | | 2014-05-29 | 3,158,600 | 55.81 | 56.68 | 55.80 | 56.50 | 00:00:00 | | 2014-05-30 | 2,886,500 | 56.56 | 57.52 | 56.51 | 57.47 | 00:00:00 | | 2014-06-02 | 2,057,900 | 57.43 | 57.90 | 57.01 | 57.50 | 00:00:00 | | 2014-06-03 | 2,204,100 | 57.55 | 58.08 | 57.30 | 57.51 | 00:00:00 | | 2014-06-04 | 2,091,500 | 57.25 | 58.03 | 57.25 | 58.00 | 00:00:00 | | 2014-06-05 | 2,341,200 | 58.27 | 59.31 | 57.90 | 59.10 | 00:00:00 | | 2014-06-06 | 1,392,100 | 59.31 | 59.54 | 58.92 | 59.01 | 00:00:00 | | 2014-06-09 | 1,751,000 | 58.96 | 59.00 | 58.41 | 58.59 | 00:00:00 | | 2014-06-10 | 1,386,800 | 58.61 | 58.82 | 58.08 | 58.15 | 00:00:00 | | 2014-06-11 | 2,476,700 | 58.07 | 58.10 | 57.50 | 58.01 | 00:00:00 | | 2014-06-12 | 3,240,100 | 57.85 | 58.04 | 57.47 | 57.76 | 00:00:00 | | 2014-06-13 | 2,171,600 | 57.87 | 58.24 | 57.43 | 58.22 | 00:00:00 | | 2014-06-16 | 1,884,600 | 58.10 | 58.27 | 57.82 | 57.92 | 00:00:00 | | 2014-06-17 | 2,214,500 | 57.96 | 59.44 | 57.85 | 59.29 | 00:00:00 | | 2014-06-18 | 1,738,600 | 59.12 | 59.29 | 58.61 | 59.05 | 00:00:00 | | 2014-06-19 | 2,606,300 | 59.05 | 59.26 | 58.16 | 58.27 | 00:00:00 | | 2014-06-20 | 5,102,300 | 57.38 | 58.16 | 56.89 | 56.96 | 00:00:00 | | 2014-06-23 | 4,379,300 | 57.30 | 60.23 | 57.18 | 59.90 | 00:00:00 | | 2014-06-24 | 2,490,800 | 59.16 | 59.61 | 58.95 | 59.25 | 00:00:00 | | 2014-06-25 | 2,830,600 | 59.06 | 59.64 | 58.81 | 59.35 | 00:00:00 | | 2014-06-26 | 2,179,900 | 59.19 | 60.55 | 58.99 | 60.49 | 00:00:00 | | 2014-06-27 | 2,740,100 | 60.11 | 61.07 | 60.05 | 60.97 | 00:00:00 | | 2014-06-30 | 3,727,600 | 60.38 | 60.50 | 59.64 | 59.80 | 00:00:00 | | 2014-07-01 | 2,527,200 | 60.10 | 60.95 | 59.90 | 60.67 | 00:00:00 | | 2014-07-02 | 1,789,200 | 60.55 | 60.79 | 59.58 | 59.81 | 00:00:00 | | 2014-07-03 | 16,173,300 | 68.42 | 69.00 | 66.49 | 67.28 | 00:00:00 | | 2014-07-04 | 0 | 67.28 | 67.28 | 67.28 | 67.28 | 00:00:00 | | 2014-07-07 | 6,560,800 | 67.25 | 69.21 | 67.25 | 68.95 | 00:00:00 | | 2014-07-08 | 3,837,500 | 69.01 | 69.60 | 67.80 | 68.75 | 00:00:00 | | 2014-07-09 | 3,919,800 | 69.25 | 70.66 | 68.97 | 70.55 | 00:00:00 | | 2014-07-10 | 1,750,300 | 69.59 | 70.55 | 69.31 | 70.35 | 00:00:00 | | 2014-07-11 | 1,394,800 | 70.38 | 70.63 | 69.75 | 70.45 | 00:00:00 | | 2014-07-14 | 1,646,500 | 70.55 | 70.78 | 70.11 | 70.47 | 00:00:00 | | 2014-07-15 | 2,395,800 | 70.50 | 70.57 | 69.78 | 69.92 | 00:00:00 | | 2014-07-16 | 1,402,600 | 70.12 | 70.50 | 69.64 | 70.03 | 00:00:00 | | 2014-07-17 | 1,535,700 | 68.65 | 69.84 | 68.65 | 69.05 | 00:00:00 | | 2014-07-18 | 1,892,400 | 69.37 | 69.40 | 68.95 | 69.03 | 00:00:00 | | 2014-07-21 | 1,033,500 | 69.02 | 69.63 | 68.79 | 69.16 | 00:00:00 | | 2014-07-22 | 1,181,400 | 69.36 | 69.46 | 68.81 | 69.34 | 00:00:00 | | 2014-07-23 | 1,529,700 | 69.08 | 70.27 | 68.92 | 70.09 | 00:00:00 | | 2014-07-24 | 1,992,300 | 70.01 | 71.09 | 69.92 | 70.77 | 00:00:00 | | 2014-07-25 | 1,053,000 | 70.41 | 70.71 | 69.83 | 70.26 | 00:00:00 | | 2014-07-28 | 909,200 | 70.50 | 71.19 | 70.31 | 70.46 | 00:00:00 | | 2014-07-29 | 1,013,800 | 70.46 | 70.77 | 70.05 | 70.23 | 00:00:00 | | 2014-07-30 | 1,559,200 | 70.16 | 70.16 | 69.10 | 69.41 | 00:00:00 | | 2014-07-31 | 1,918,000 | 69.21 | 69.53 | 67.93 | 68.14 | 00:00:00 | | 2014-08-01 | 1,352,600 | 68.00 | 68.76 | 67.35 | 67.43 | 00:00:00 | | 2014-08-04 | 1,614,000 | 67.69 | 68.22 | 67.67 | 68.09 | 00:00:00 | | 2014-08-05 | 1,154,600 | 67.71 | 68.52 | 67.68 | 68.03 | 00:00:00 | | 2014-08-06 | 2,003,700 | 67.53 | 68.38 | 67.46 | 67.71 | 00:00:00 | | 2014-08-07 | 1,312,500 | 68.04 | 68.04 | 66.79 | 67.02 | 00:00:00 | | 2014-08-08 | 1,563,700 | 67.24 | 67.94 | 66.79 | 67.80 | 00:00:00 | | 2014-08-11 | 829,600 | 68.00 | 68.67 | 67.87 | 68.56 | 00:00:00 | | 2014-08-12 | 1,031,200 | 68.54 | 68.99 | 68.20 | 68.49 | 00:00:00 | | 2014-08-13 | 665,100 | 68.55 | 68.55 | 67.63 | 68.15 | 00:00:00 | | 2014-08-14 | 657,800 | 68.31 | 68.96 | 68.10 | 68.68 | 00:00:00 | | 2014-08-15 | 838,800 | 68.85 | 69.10 | 68.03 | 68.50 | 00:00:00 | | 2014-08-18 | 1,687,000 | 68.85 | 69.45 | 67.92 | 68.44 | 00:00:00 | | 2014-08-19 | 4,461,300 | 68.14 | 71.74 | 67.84 | 69.70 | 00:00:00 | | 2014-08-20 | 3,826,400 | 71.71 | 71.75 | 69.00 | 70.52 | 00:00:00 | | 2014-08-21 | 1,372,000 | 70.29 | 70.38 | 69.41 | 69.67 | 00:00:00 | | 2014-08-22 | 2,394,300 | 69.66 | 70.43 | 69.43 | 69.92 | 00:00:00 | | 2014-08-25 | 1,008,500 | 70.16 | 70.53 | 69.98 | 70.50 | 00:00:00 | | 2014-08-26 | 1,236,300 | 70.43 | 71.41 | 70.36 | 70.87 | 00:00:00 | | 2014-08-27 | 1,124,500 | 71.00 | 71.81 | 70.99 | 71.32 | 00:00:00 | | 2014-08-28 | 1,111,300 | 70.90 | 71.75 | 70.53 | 71.55 | 00:00:00 | | 2014-08-29 | 1,264,600 | 71.75 | 71.82 | 71.14 | 71.57 | 00:00:00 | | 2014-09-01 | 0 | 71.57 | 71.57 | 71.57 | 71.57 | 00:00:00 | | 2014-09-02 | 1,137,400 | 72.08 | 72.08 | 71.46 | 71.85 | 00:00:00 | | 2014-09-03 | 1,032,000 | 71.96 | 72.40 | 71.67 | 71.88 | 00:00:00 | | 2014-09-04 | 587,100 | 71.98 | 72.55 | 71.90 | 72.27 | 00:00:00 | | 2014-09-05 | 819,800 | 72.01 | 72.29 | 71.55 | 71.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
