|
 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 | | 2014-09-05 | 819,800 | 72.01 | 72.29 | 71.55 | 71.83 | 00:00:00 | | 2014-09-08 | 788,400 | 71.36 | 71.73 | 70.87 | 71.26 | 00:00:00 | | 2014-09-09 | 854,900 | 71.00 | 71.04 | 69.96 | 70.41 | 00:00:00 | | 2014-09-10 | 516,600 | 70.52 | 70.68 | 70.06 | 70.30 | 00:00:00 | | 2014-09-11 | 550,700 | 70.10 | 70.69 | 70.04 | 70.50 | 00:00:00 | | 2014-09-12 | 691,300 | 70.50 | 70.72 | 70.27 | 70.50 | 00:00:00 | | 2014-09-15 | 752,400 | 70.72 | 70.75 | 70.12 | 70.36 | 00:00:00 | | 2014-09-16 | 510,000 | 70.04 | 71.15 | 69.69 | 70.87 | 00:00:00 | | 2014-09-17 | 508,000 | 70.47 | 71.13 | 70.47 | 70.98 | 00:00:00 | | 2014-09-18 | 500,100 | 70.86 | 71.51 | 70.71 | 71.00 | 00:00:00 | | 2014-09-19 | 1,081,000 | 71.01 | 71.42 | 70.42 | 70.53 | 00:00:00 | | 2014-09-22 | 635,800 | 70.38 | 70.38 | 69.56 | 70.06 | 00:00:00 | | 2014-09-23 | 618,300 | 69.67 | 70.21 | 69.57 | 70.01 | 00:00:00 | | 2014-09-24 | 442,100 | 70.16 | 70.89 | 70.02 | 70.73 | 00:00:00 | | 2014-09-25 | 598,300 | 70.40 | 70.95 | 69.77 | 70.20 | 00:00:00 | | 2014-09-26 | 489,300 | 70.10 | 70.64 | 69.77 | 70.59 | 00:00:00 | | 2014-09-29 | 429,400 | 70.06 | 70.77 | 69.61 | 70.19 | 00:00:00 | | 2014-09-30 | 596,800 | 70.09 | 70.30 | 69.57 | 70.09 | 00:00:00 | | 2014-10-01 | 1,109,400 | 69.94 | 69.97 | 67.54 | 67.86 | 00:00:00 | | 2014-10-02 | 1,000,800 | 67.82 | 68.47 | 66.50 | 67.88 | 00:00:00 | | 2014-10-03 | 1,228,700 | 68.19 | 68.70 | 67.73 | 68.00 | 00:00:00 | | 2014-10-06 | 907,600 | 67.62 | 68.14 | 67.33 | 67.63 | 00:00:00 | | 2014-10-07 | 906,700 | 67.34 | 68.19 | 66.66 | 66.66 | 00:00:00 | | 2014-10-08 | 825,100 | 66.59 | 67.66 | 66.44 | 67.46 | 00:00:00 | | 2014-10-09 | 716,100 | 67.15 | 67.73 | 66.33 | 66.51 | 00:00:00 | | 2014-10-10 | 1,120,400 | 66.17 | 66.44 | 64.82 | 64.83 | 00:00:00 | | 2014-10-13 | 946,800 | 64.90 | 65.60 | 64.64 | 64.73 | 00:00:00 | | 2014-10-14 | 797,000 | 65.20 | 66.03 | 64.97 | 65.86 | 00:00:00 | | 2014-10-15 | 1,292,600 | 65.50 | 65.85 | 64.17 | 64.69 | 00:00:00 | | 2014-10-16 | 833,300 | 63.50 | 65.83 | 63.39 | 65.61 | 00:00:00 | | 2014-10-17 | 910,400 | 66.95 | 66.95 | 65.59 | 66.77 | 00:00:00 | | 2014-10-20 | 767,000 | 66.70 | 67.96 | 66.63 | 67.63 | 00:00:00 | | 2014-10-21 | 710,700 | 68.02 | 69.10 | 67.77 | 69.01 | 00:00:00 | | 2014-10-22 | 579,000 | 69.01 | 70.09 | 68.84 | 68.88 | 00:00:00 | | 2014-10-23 | 942,000 | 69.58 | 70.41 | 68.38 | 68.64 | 00:00:00 | | 2014-10-24 | 349,800 | 68.69 | 69.59 | 68.29 | 69.45 | 00:00:00 | | 2014-10-27 | 556,900 | 69.20 | 69.50 | 68.70 | 69.41 | 00:00:00 | | 2014-10-28 | 706,800 | 69.99 | 70.28 | 69.16 | 70.06 | 00:00:00 | | 2014-10-29 | 2,297,800 | 69.86 | 73.00 | 69.86 | 71.48 | 00:00:00 | | 2014-10-30 | 583,800 | 71.21 | 72.12 | 71.10 | 72.02 | 00:00:00 | | 2014-10-31 | 867,800 | 72.74 | 72.80 | 72.22 | 72.35 | 00:00:00 | | 2014-11-03 | 862,500 | 72.59 | 72.96 | 71.28 | 71.70 | 00:00:00 | | 2014-11-04 | 806,400 | 70.99 | 71.59 | 70.57 | 70.70 | 00:00:00 | | 2014-11-05 | 1,162,100 | 71.15 | 71.84 | 70.10 | 70.40 | 00:00:00 | | 2014-11-06 | 523,100 | 70.05 | 71.70 | 70.05 | 71.64 | 00:00:00 | | 2014-11-07 | 852,900 | 72.38 | 72.94 | 72.26 | 72.54 | 00:00:00 | | 2014-11-10 | 470,200 | 72.75 | 72.86 | 72.29 | 72.74 | 00:00:00 | | 2014-11-11 | 317,200 | 72.25 | 72.73 | 72.11 | 72.57 | 00:00:00 | | 2014-11-12 | 725,900 | 72.69 | 72.98 | 72.46 | 72.77 | 00:00:00 | | 2014-11-13 | 598,100 | 72.39 | 73.17 | 72.39 | 72.85 | 00:00:00 | | 2014-11-14 | 364,800 | 72.81 | 73.25 | 72.52 | 72.84 | 00:00:00 | | 2014-11-17 | 1,267,000 | 72.65 | 73.69 | 72.65 | 73.61 | 00:00:00 | | 2014-11-18 | 883,700 | 73.62 | 73.75 | 72.75 | 73.62 | 00:00:00 | | 2014-11-19 | 4,273,000 | 76.67 | 78.37 | 75.50 | 78.19 | 00:00:00 | | 2014-11-20 | 1,453,800 | 78.25 | 78.50 | 77.45 | 78.13 | 00:00:00 | | 2014-11-21 | 1,518,700 | 78.57 | 79.00 | 78.14 | 78.70 | 00:00:00 | | 2014-11-24 | 1,089,600 | 79.02 | 79.38 | 77.93 | 78.25 | 00:00:00 | | 2014-11-25 | 956,900 | 78.90 | 78.94 | 78.20 | 78.71 | 00:00:00 | | 2014-11-26 | 647,800 | 78.72 | 79.00 | 77.93 | 78.21 | 00:00:00 | | 2014-11-27 | 0 | 78.21 | 78.21 | 78.21 | 78.21 | 00:00:00 | | 2014-11-28 | 424,800 | 78.81 | 79.29 | 78.55 | 78.76 | 00:00:00 | | 2014-12-01 | 953,600 | 78.72 | 78.85 | 78.01 | 78.61 | 00:00:00 | | 2014-12-02 | 1,147,800 | 78.79 | 79.68 | 78.10 | 79.08 | 00:00:00 | | 2014-12-03 | 1,469,700 | 79.25 | 79.50 | 78.98 | 79.44 | 00:00:00 | | 2014-12-04 | 1,146,800 | 79.44 | 79.59 | 78.89 | 79.11 | 00:00:00 | | 2014-12-05 | 1,337,800 | 79.13 | 79.35 | 77.21 | 78.20 | 00:00:00 | | 2014-12-08 | 1,030,200 | 78.00 | 78.53 | 77.66 | 77.99 | 00:00:00 | | 2014-12-09 | 1,435,900 | 77.94 | 78.97 | 77.33 | 78.82 | 00:00:00 | | 2014-12-10 | 1,028,200 | 78.67 | 78.85 | 77.35 | 77.45 | 00:00:00 | | 2014-12-11 | 1,186,500 | 78.54 | 78.96 | 78.09 | 78.44 | 00:00:00 | | 2014-12-12 | 833,000 | 78.36 | 78.91 | 77.66 | 77.67 | 00:00:00 | | 2014-12-15 | 11,789,300 | 81.24 | 81.44 | 80.80 | 80.97 | 00:00:00 | | 2014-12-16 | 3,075,600 | 80.97 | 81.15 | 80.72 | 81.02 | 00:00:00 | | 2014-12-17 | 2,785,000 | 81.04 | 81.49 | 80.92 | 81.34 | 00:00:00 | | 2014-12-18 | 1,792,500 | 81.73 | 81.97 | 81.10 | 81.44 | 00:00:00 | | 2014-12-19 | 1,286,400 | 81.64 | 81.74 | 81.25 | 81.31 | 00:00:00 | | 2014-12-22 | 1,094,100 | 81.24 | 81.63 | 81.15 | 81.17 | 00:00:00 | | 2014-12-23 | 1,674,400 | 81.23 | 81.36 | 81.10 | 81.13 | 00:00:00 | | 2014-12-24 | 434,800 | 81.30 | 81.42 | 81.15 | 81.16 | 00:00:00 | | 2014-12-25 | 0 | 81.16 | 81.16 | 81.16 | 81.16 | 00:00:00 | | 2014-12-26 | 704,900 | 81.20 | 81.27 | 81.15 | 81.21 | 00:00:00 | | 2014-12-29 | 911,500 | 81.15 | 81.49 | 81.10 | 81.18 | 00:00:00 | | 2014-12-30 | 659,300 | 81.17 | 81.35 | 81.10 | 81.16 | 00:00:00 | | 2014-12-31 | 685,200 | 81.27 | 81.58 | 81.20 | 81.30 | 00:00:00 | | 2015-01-01 | 0 | 81.30 | 81.30 | 81.30 | 81.30 | 00:00:00 | | 2015-01-02 | 742,500 | 81.48 | 81.51 | 81.18 | 81.38 | 00:00:00 | | 2015-01-05 | 1,935,300 | 81.22 | 81.40 | 81.10 | 81.19 | 00:00:00 | | 2015-01-06 | 2,700,400 | 81.18 | 81.37 | 81.02 | 81.26 | 00:00:00 | | 2015-01-07 | 3,001,800 | 81.34 | 81.35 | 81.10 | 81.21 | 00:00:00 | | 2015-01-08 | 1,055,100 | 81.34 | 81.35 | 81.10 | 81.20 | 00:00:00 | | 2015-01-09 | 1,292,300 | 81.25 | 81.28 | 81.07 | 81.07 | 00:00:00 | | 2015-01-12 | 1,886,800 | 81.08 | 81.12 | 81.00 | 81.04 | 00:00:00 | | 2015-01-13 | 1,556,700 | 81.16 | 81.25 | 81.07 | 81.21 | 00:00:00 | | 2015-01-14 | 1,588,700 | 81.03 | 81.29 | 81.01 | 81.22 | 00:00:00 | | 2015-01-15 | 1,468,000 | 81.22 | 81.50 | 81.18 | 81.38 | 00:00:00 | | 2015-01-16 | 1,344,100 | 81.35 | 81.50 | 81.25 | 81.47 | 00:00:00 | | 2015-01-19 | 0 | 81.47 | 81.47 | 81.47 | 81.47 | 00:00:00 | | 2015-01-20 | 2,008,300 | 81.46 | 81.46 | 81.15 | 81.23 | 00:00:00 | | 2015-01-21 | 813,000 | 81.10 | 81.50 | 81.10 | 81.50 | 00:00:00 | | 2015-01-22 | 3,737,200 | 81.45 | 81.61 | 81.33 | 81.47 | 00:00:00 | | 2015-01-23 | 1,215,300 | 81.46 | 81.58 | 81.40 | 81.50 | 00:00:00 | | 2015-01-26 | 4,566,500 | 81.52 | 81.62 | 81.39 | 81.45 | 00:00:00 | | 2015-01-27 | 2,587,000 | 81.37 | 81.53 | 81.37 | 81.47 | 00:00:00 | | 2015-01-28 | 3,095,100 | 81.48 | 81.55 | 81.35 | 81.54 | 00:00:00 | | 2015-01-29 | 2,531,100 | 81.50 | 81.70 | 81.39 | 81.62 | 00:00:00 | | 2015-01-30 | 2,683,100 | 81.53 | 81.95 | 81.49 | 81.71 | 00:00:00 | | 2015-02-02 | 1,903,700 | 81.72 | 82.29 | 81.61 | 82.19 | 00:00:00 | | 2015-02-03 | 1,475,700 | 82.19 | 82.50 | 82.16 | 82.45 | 00:00:00 | | 2015-02-04 | 2,128,300 | 82.45 | 82.59 | 82.34 | 82.54 | 00:00:00 | | 2015-02-05 | 2,584,300 | 82.54 | 82.68 | 82.46 | 82.55 | 00:00:00 | | 2015-02-06 | 4,972,300 | 82.55 | 82.61 | 82.41 | 82.51 | 00:00:00 | | 2015-02-09 | 1,166,100 | 82.47 | 82.59 | 82.43 | 82.45 | 00:00:00 | | 2015-02-10 | 1,183,900 | 82.52 | 82.59 | 82.45 | 82.50 | 00:00:00 | | 2015-02-11 | 1,036,500 | 82.50 | 82.59 | 82.48 | 82.50 | 00:00:00 | | 2015-02-12 | 1,880,800 | 82.53 | 82.79 | 82.50 | 82.67 | 00:00:00 | | 2015-02-13 | 924,400 | 82.66 | 82.70 | 82.60 | 82.70 | 00:00:00 | | 2015-02-16 | 0 | 82.70 | 82.70 | 82.70 | 82.70 | 00:00:00 | | 2015-02-17 | 1,288,900 | 82.66 | 82.81 | 82.62 | 82.77 | 00:00:00 | | 2015-02-18 | 2,573,800 | 82.68 | 82.97 | 82.67 | 82.84 | 00:00:00 | | 2015-02-19 | 2,112,300 | 82.85 | 82.90 | 82.83 | 82.88 | 00:00:00 | | 2015-02-20 | 4,669,500 | 82.85 | 83.49 | 82.82 | 82.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
