|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,308,400 | 5.76 | 5.85 | 5.70 | 5.84 | 00:00:00 | | 2001-06-08 | 653,600 | 5.84 | 6.00 | 5.75 | 5.98 | 00:00:00 | | 2001-06-11 | 1,157,900 | 5.97 | 6.12 | 5.90 | 6.08 | 00:00:00 | | 2001-06-12 | 799,500 | 6.02 | 6.19 | 5.90 | 6.15 | 00:00:00 | | 2001-06-13 | 1,378,900 | 6.08 | 6.24 | 6.00 | 6.05 | 00:00:00 | | 2001-06-14 | 691,000 | 5.97 | 6.09 | 5.90 | 6.05 | 00:00:00 | | 2001-06-15 | 685,800 | 6.03 | 6.06 | 5.95 | 6.00 | 00:00:00 | | 2001-06-18 | 397,000 | 6.00 | 6.01 | 5.75 | 5.87 | 00:00:00 | | 2001-06-19 | 377,900 | 5.86 | 6.00 | 5.86 | 5.95 | 00:00:00 | | 2001-06-20 | 669,400 | 5.90 | 6.18 | 5.77 | 6.17 | 00:00:00 | | 2001-06-21 | 522,700 | 6.11 | 6.25 | 6.00 | 6.16 | 00:00:00 | | 2001-06-22 | 1,581,900 | 6.20 | 6.46 | 6.10 | 6.16 | 00:00:00 | | 2001-06-25 | 847,000 | 6.25 | 6.40 | 5.92 | 6.10 | 00:00:00 | | 2001-06-26 | 1,002,600 | 6.08 | 6.25 | 6.06 | 6.22 | 00:00:00 | | 2001-06-27 | 1,272,700 | 6.22 | 6.26 | 6.15 | 6.22 | 00:00:00 | | 2001-06-28 | 1,617,500 | 6.24 | 6.84 | 6.16 | 6.83 | 00:00:00 | | 2001-06-29 | 1,458,500 | 6.70 | 7.10 | 6.43 | 7.05 | 00:00:00 | | 2001-07-02 | 983,200 | 6.55 | 6.85 | 6.50 | 6.61 | 00:00:00 | | 2001-07-03 | 326,300 | 6.60 | 6.60 | 6.25 | 6.49 | 00:00:00 | | 2001-07-05 | 434,400 | 6.45 | 6.60 | 6.35 | 6.49 | 00:00:00 | | 2001-07-06 | 512,000 | 6.25 | 6.52 | 5.99 | 6.41 | 00:00:00 | | 2001-07-09 | 559,500 | 6.23 | 6.81 | 6.21 | 6.77 | 00:00:00 | | 2001-07-10 | 1,032,200 | 6.84 | 6.84 | 6.27 | 6.42 | 00:00:00 | | 2001-07-11 | 324,200 | 6.41 | 6.55 | 6.18 | 6.45 | 00:00:00 | | 2001-07-12 | 819,800 | 6.54 | 6.70 | 6.45 | 6.66 | 00:00:00 | | 2001-07-13 | 724,400 | 6.64 | 6.82 | 6.57 | 6.75 | 00:00:00 | | 2001-07-16 | 296,400 | 6.71 | 6.80 | 6.64 | 6.78 | 00:00:00 | | 2001-07-17 | 251,600 | 6.72 | 6.80 | 6.50 | 6.68 | 00:00:00 | | 2001-07-18 | 317,800 | 6.50 | 6.68 | 6.20 | 6.24 | 00:00:00 | | 2001-07-19 | 414,600 | 6.17 | 6.30 | 6.00 | 6.15 | 00:00:00 | | 2001-07-20 | 589,300 | 6.15 | 6.50 | 6.09 | 6.47 | 00:00:00 | | 2001-07-23 | 319,100 | 6.37 | 6.50 | 6.20 | 6.38 | 00:00:00 | | 2001-07-24 | 302,200 | 6.39 | 6.50 | 6.35 | 6.41 | 00:00:00 | | 2001-07-25 | 123,900 | 6.39 | 6.44 | 6.34 | 6.42 | 00:00:00 | | 2001-07-26 | 194,700 | 6.21 | 6.55 | 6.19 | 6.52 | 00:00:00 | | 2001-07-27 | 310,200 | 6.50 | 6.79 | 6.30 | 6.77 | 00:00:00 | | 2001-07-30 | 525,600 | 6.74 | 6.96 | 6.60 | 6.92 | 00:00:00 | | 2001-07-31 | 1,789,000 | 6.68 | 7.25 | 6.58 | 7.20 | 00:00:00 | | 2001-08-01 | 2,104,100 | 7.16 | 7.37 | 6.66 | 7.25 | 00:00:00 | | 2001-08-02 | 1,779,600 | 7.26 | 7.50 | 7.25 | 7.30 | 00:00:00 | | 2001-08-03 | 560,800 | 7.30 | 7.32 | 7.10 | 7.32 | 00:00:00 | | 2001-08-06 | 1,565,700 | 7.15 | 7.50 | 7.10 | 7.45 | 00:00:00 | | 2001-08-07 | 399,400 | 7.43 | 7.43 | 7.25 | 7.26 | 00:00:00 | | 2001-08-08 | 1,660,900 | 7.26 | 7.54 | 7.25 | 7.45 | 00:00:00 | | 2001-08-09 | 1,421,400 | 7.47 | 7.54 | 7.41 | 7.51 | 00:00:00 | | 2001-08-10 | 804,300 | 7.47 | 7.54 | 7.42 | 7.47 | 00:00:00 | | 2001-08-13 | 461,700 | 7.40 | 7.43 | 7.22 | 7.34 | 00:00:00 | | 2001-08-14 | 329,400 | 7.35 | 7.35 | 6.95 | 7.12 | 00:00:00 | | 2001-08-15 | 511,900 | 7.12 | 7.23 | 6.90 | 7.17 | 00:00:00 | | 2001-08-16 | 264,900 | 7.02 | 7.07 | 6.75 | 7.02 | 00:00:00 | | 2001-08-17 | 243,700 | 6.94 | 7.16 | 6.80 | 6.80 | 00:00:00 | | 2001-08-20 | 574,600 | 6.77 | 7.36 | 6.77 | 7.34 | 00:00:00 | | 2001-08-21 | 209,900 | 7.20 | 7.39 | 7.04 | 7.17 | 00:00:00 | | 2001-08-22 | 543,800 | 7.17 | 7.40 | 7.02 | 7.24 | 00:00:00 | | 2001-08-23 | 2,320,000 | 7.25 | 7.59 | 7.10 | 7.55 | 00:00:00 | | 2001-08-24 | 840,100 | 7.62 | 7.80 | 7.35 | 7.75 | 00:00:00 | | 2001-08-27 | 546,300 | 7.32 | 7.74 | 7.32 | 7.56 | 00:00:00 | | 2001-08-28 | 435,400 | 7.36 | 7.62 | 7.35 | 7.51 | 00:00:00 | | 2001-08-29 | 750,000 | 7.40 | 7.70 | 7.32 | 7.51 | 00:00:00 | | 2001-08-30 | 827,600 | 7.43 | 7.81 | 7.37 | 7.75 | 00:00:00 | | 2001-08-31 | 766,500 | 7.54 | 7.98 | 7.54 | 7.93 | 00:00:00 | | 2001-09-04 | 1,859,100 | 7.81 | 8.02 | 7.81 | 7.97 | 00:00:00 | | 2001-09-05 | 1,964,800 | 7.83 | 8.00 | 7.79 | 7.97 | 00:00:00 | | 2001-09-06 | 2,248,800 | 7.87 | 7.95 | 6.91 | 7.03 | 00:00:00 | | 2001-09-07 | 1,152,400 | 7.01 | 7.30 | 6.61 | 6.75 | 00:00:00 | | 2001-09-10 | 1,317,300 | 6.49 | 6.80 | 6.45 | 6.65 | 00:00:00 | | 2001-09-17 | 1,875,400 | 5.65 | 6.60 | 5.65 | 6.20 | 00:00:00 | | 2001-09-18 | 953,700 | 6.05 | 6.25 | 6.00 | 6.14 | 00:00:00 | | 2001-09-19 | 2,220,500 | 6.22 | 6.70 | 6.15 | 6.40 | 00:00:00 | | 2001-09-20 | 1,698,900 | 6.26 | 6.74 | 6.22 | 6.41 | 00:00:00 | | 2001-09-21 | 2,655,300 | 5.91 | 6.32 | 5.90 | 6.26 | 00:00:00 | | 2001-09-24 | 669,700 | 6.38 | 6.97 | 6.38 | 6.86 | 00:00:00 | | 2001-09-25 | 933,800 | 6.86 | 7.07 | 6.75 | 6.99 | 00:00:00 | | 2001-09-26 | 571,800 | 7.00 | 7.00 | 6.77 | 6.96 | 00:00:00 | | 2001-09-27 | 1,076,700 | 6.92 | 7.03 | 6.65 | 6.99 | 00:00:00 | | 2001-09-28 | 957,500 | 7.02 | 7.20 | 6.96 | 7.04 | 00:00:00 | | 2001-10-01 | 695,700 | 7.03 | 7.15 | 6.90 | 7.14 | 00:00:00 | | 2001-10-02 | 543,600 | 7.13 | 7.40 | 7.02 | 7.24 | 00:00:00 | | 2001-10-03 | 1,207,500 | 7.20 | 7.65 | 7.16 | 7.52 | 00:00:00 | | 2001-10-04 | 235,600 | 7.50 | 7.58 | 7.13 | 7.25 | 00:00:00 | | 2001-10-05 | 504,500 | 7.10 | 7.32 | 7.05 | 7.20 | 00:00:00 | | 2001-10-08 | 471,900 | 7.14 | 7.41 | 7.05 | 7.18 | 00:00:00 | | 2001-10-09 | 546,200 | 7.10 | 7.20 | 7.01 | 7.04 | 00:00:00 | | 2001-10-10 | 1,318,700 | 6.87 | 7.54 | 6.85 | 7.40 | 00:00:00 | | 2001-10-11 | 194,200 | 7.34 | 7.55 | 7.25 | 7.33 | 00:00:00 | | 2001-10-12 | 662,800 | 7.44 | 7.56 | 7.25 | 7.48 | 00:00:00 | | 2001-10-15 | 254,400 | 7.60 | 7.60 | 7.20 | 7.42 | 00:00:00 | | 2001-10-16 | 1,420,300 | 7.20 | 7.61 | 7.19 | 7.54 | 00:00:00 | | 2001-10-17 | 578,300 | 7.60 | 7.67 | 7.00 | 7.00 | 00:00:00 | | 2001-10-18 | 277,200 | 7.10 | 7.38 | 7.03 | 7.21 | 00:00:00 | | 2001-10-19 | 318,700 | 7.27 | 7.44 | 7.06 | 7.44 | 00:00:00 | | 2001-10-22 | 629,400 | 7.27 | 7.45 | 7.06 | 7.44 | 00:00:00 | | 2001-10-23 | 208,100 | 7.31 | 7.45 | 7.12 | 7.24 | 00:00:00 | | 2001-10-24 | 485,500 | 7.19 | 7.43 | 7.11 | 7.35 | 00:00:00 | | 2001-10-25 | 515,400 | 7.22 | 7.75 | 7.14 | 7.64 | 00:00:00 | | 2001-10-26 | 261,700 | 7.50 | 7.70 | 7.39 | 7.62 | 00:00:00 | | 2001-10-29 | 460,000 | 7.32 | 7.85 | 7.30 | 7.80 | 00:00:00 | | 2001-10-30 | 315,900 | 7.70 | 7.80 | 7.26 | 7.62 | 00:00:00 | | 2001-10-31 | 560,100 | 7.65 | 7.85 | 7.61 | 7.81 | 00:00:00 | | 2001-11-01 | 354,600 | 7.80 | 7.90 | 7.49 | 7.87 | 00:00:00 | | 2001-11-02 | 2,294,300 | 7.80 | 8.77 | 7.80 | 8.67 | 00:00:00 | | 2001-11-05 | 1,226,900 | 8.35 | 8.75 | 8.35 | 8.52 | 00:00:00 | | 2001-11-06 | 549,600 | 8.34 | 8.56 | 8.22 | 8.39 | 00:00:00 | | 2001-11-07 | 597,300 | 8.24 | 8.55 | 8.05 | 8.15 | 00:00:00 | | 2001-11-08 | 629,200 | 8.20 | 8.52 | 8.05 | 8.41 | 00:00:00 | | 2001-11-09 | 403,200 | 8.30 | 8.49 | 8.23 | 8.35 | 00:00:00 | | 2001-11-12 | 592,200 | 8.17 | 8.55 | 8.10 | 8.43 | 00:00:00 | | 2001-11-13 | 981,400 | 8.40 | 8.63 | 8.38 | 8.50 | 00:00:00 | | 2001-11-14 | 706,700 | 8.46 | 8.65 | 8.32 | 8.55 | 00:00:00 | | 2001-11-15 | 655,800 | 8.51 | 8.60 | 8.25 | 8.46 | 00:00:00 | | 2001-11-16 | 507,500 | 8.44 | 8.60 | 8.36 | 8.55 | 00:00:00 | | 2001-11-19 | 1,663,200 | 8.60 | 8.78 | 8.40 | 8.45 | 00:00:00 | | 2001-11-20 | 426,700 | 8.50 | 8.60 | 8.32 | 8.48 | 00:00:00 | | 2001-11-21 | 158,200 | 8.48 | 8.57 | 8.36 | 8.45 | 00:00:00 | | 2001-11-23 | 118,700 | 8.55 | 8.55 | 8.19 | 8.50 | 00:00:00 | | 2001-11-26 | 902,500 | 8.34 | 8.55 | 8.10 | 8.49 | 00:00:00 | | 2001-11-27 | 451,000 | 8.50 | 8.60 | 8.10 | 8.54 | 00:00:00 | | 2001-11-28 | 1,246,700 | 8.54 | 9.00 | 8.40 | 8.75 | 00:00:00 | | 2001-11-29 | 2,637,700 | 8.90 | 8.99 | 8.14 | 8.71 | 00:00:00 | | 2001-11-30 | 2,219,500 | 8.65 | 8.82 | 8.55 | 8.77 | 00:00:00 | | 2001-12-03 | 1,322,100 | 8.64 | 9.00 | 8.60 | 8.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
