|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,377,600 | 16.10 | 16.10 | 15.66 | 16.04 | 00:00:00 | | 2002-05-29 | 843,500 | 15.82 | 15.97 | 15.44 | 15.77 | 00:00:00 | | 2002-05-30 | 931,100 | 15.61 | 16.09 | 15.49 | 15.87 | 00:00:00 | | 2002-05-31 | 1,858,400 | 15.83 | 16.44 | 15.78 | 16.44 | 00:00:00 | | 2002-06-03 | 2,171,500 | 16.32 | 16.77 | 16.28 | 16.47 | 00:00:00 | | 2002-06-04 | 4,367,100 | 17.04 | 17.45 | 16.41 | 17.15 | 00:00:00 | | 2002-06-05 | 3,579,100 | 17.25 | 17.95 | 17.18 | 17.92 | 00:00:00 | | 2002-06-06 | 2,101,200 | 17.94 | 18.18 | 17.50 | 17.60 | 00:00:00 | | 2002-06-07 | 1,295,300 | 17.48 | 18.07 | 17.45 | 17.92 | 00:00:00 | | 2002-06-10 | 1,399,000 | 17.89 | 18.29 | 17.82 | 18.09 | 00:00:00 | | 2002-06-11 | 1,598,900 | 18.10 | 18.18 | 17.63 | 17.87 | 00:00:00 | | 2002-06-12 | 970,500 | 17.90 | 18.00 | 17.57 | 17.74 | 00:00:00 | | 2002-06-13 | 1,002,900 | 17.74 | 17.91 | 17.10 | 17.21 | 00:00:00 | | 2002-06-14 | 1,618,200 | 16.81 | 17.50 | 16.10 | 17.44 | 00:00:00 | | 2002-06-17 | 854,200 | 17.52 | 17.99 | 17.50 | 17.98 | 00:00:00 | | 2002-06-18 | 853,300 | 17.86 | 18.00 | 17.50 | 17.55 | 00:00:00 | | 2002-06-19 | 817,500 | 17.34 | 18.00 | 17.25 | 17.86 | 00:00:00 | | 2002-06-20 | 957,100 | 17.80 | 17.98 | 17.40 | 17.50 | 00:00:00 | | 2002-06-21 | 788,400 | 17.61 | 17.87 | 17.30 | 17.50 | 00:00:00 | | 2002-06-24 | 1,438,200 | 17.26 | 17.48 | 16.53 | 16.80 | 00:00:00 | | 2002-06-25 | 1,788,400 | 16.85 | 17.10 | 16.22 | 16.70 | 00:00:00 | | 2002-06-26 | 5,450,400 | 14.65 | 16.00 | 13.00 | 15.87 | 00:00:00 | | 2002-06-27 | 2,053,000 | 15.65 | 15.98 | 15.10 | 15.96 | 00:00:00 | | 2002-06-28 | 5,121,700 | 15.50 | 16.10 | 15.25 | 15.95 | 00:00:00 | | 2002-07-01 | 1,721,100 | 15.83 | 15.95 | 14.60 | 14.77 | 00:00:00 | | 2002-07-02 | 2,957,300 | 14.50 | 14.90 | 13.25 | 14.33 | 00:00:00 | | 2002-07-03 | 1,299,000 | 14.09 | 14.75 | 13.40 | 14.72 | 00:00:00 | | 2002-07-05 | 438,400 | 14.95 | 15.00 | 14.21 | 14.74 | 00:00:00 | | 2002-07-08 | 838,100 | 14.45 | 14.90 | 14.43 | 14.56 | 00:00:00 | | 2002-07-09 | 1,346,400 | 14.53 | 15.23 | 14.51 | 14.97 | 00:00:00 | | 2002-07-10 | 3,596,100 | 15.85 | 16.00 | 14.87 | 15.17 | 00:00:00 | | 2002-07-11 | 1,411,200 | 15.01 | 15.31 | 14.69 | 14.77 | 00:00:00 | | 2002-07-12 | 965,900 | 14.99 | 15.10 | 14.61 | 14.84 | 00:00:00 | | 2002-07-15 | 1,519,900 | 14.78 | 14.78 | 13.24 | 13.92 | 00:00:00 | | 2002-07-16 | 1,314,900 | 13.80 | 14.13 | 13.46 | 13.68 | 00:00:00 | | 2002-07-17 | 3,373,400 | 14.11 | 14.17 | 13.05 | 13.49 | 00:00:00 | | 2002-07-18 | 2,193,800 | 13.44 | 13.50 | 13.03 | 13.09 | 00:00:00 | | 2002-07-19 | 13,833,700 | 12.75 | 14.75 | 12.40 | 14.75 | 00:00:00 | | 2002-07-22 | 3,314,900 | 14.10 | 14.70 | 13.10 | 13.17 | 00:00:00 | | 2002-07-23 | 1,603,100 | 13.10 | 13.46 | 12.74 | 12.86 | 00:00:00 | | 2002-07-24 | 2,529,000 | 12.65 | 15.02 | 12.15 | 14.96 | 00:00:00 | | 2002-07-25 | 1,398,500 | 14.30 | 14.75 | 13.85 | 14.01 | 00:00:00 | | 2002-07-26 | 1,311,800 | 14.10 | 14.50 | 13.85 | 14.00 | 00:00:00 | | 2002-07-29 | 1,596,600 | 14.20 | 14.50 | 13.97 | 14.11 | 00:00:00 | | 2002-07-30 | 1,745,500 | 13.91 | 14.06 | 13.55 | 13.83 | 00:00:00 | | 2002-07-31 | 9,581,800 | 13.90 | 15.10 | 13.90 | 14.44 | 00:00:00 | | 2002-08-01 | 1,436,800 | 14.80 | 14.80 | 13.91 | 14.21 | 00:00:00 | | 2002-08-02 | 1,302,100 | 14.02 | 14.25 | 13.80 | 14.04 | 00:00:00 | | 2002-08-05 | 1,583,200 | 13.80 | 14.06 | 13.45 | 13.67 | 00:00:00 | | 2002-08-06 | 1,547,500 | 13.80 | 14.57 | 13.26 | 14.54 | 00:00:00 | | 2002-08-07 | 1,521,200 | 14.85 | 15.11 | 14.21 | 14.77 | 00:00:00 | | 2002-08-08 | 1,210,500 | 14.74 | 15.03 | 14.00 | 15.01 | 00:00:00 | | 2002-08-09 | 1,695,000 | 14.85 | 15.52 | 14.39 | 15.10 | 00:00:00 | | 2002-08-12 | 1,068,800 | 15.25 | 15.42 | 14.80 | 14.88 | 00:00:00 | | 2002-08-13 | 2,098,100 | 14.86 | 15.75 | 14.85 | 15.40 | 00:00:00 | | 2002-08-14 | 1,143,800 | 15.53 | 15.84 | 14.85 | 15.39 | 00:00:00 | | 2002-08-15 | 1,608,700 | 15.50 | 16.15 | 15.10 | 15.96 | 00:00:00 | | 2002-08-16 | 1,273,900 | 16.06 | 16.65 | 15.45 | 16.25 | 00:00:00 | | 2002-08-19 | 1,590,500 | 16.54 | 16.90 | 16.13 | 16.90 | 00:00:00 | | 2002-08-20 | 986,000 | 16.89 | 16.90 | 16.10 | 16.40 | 00:00:00 | | 2002-08-21 | 1,175,100 | 16.64 | 16.90 | 16.14 | 16.36 | 00:00:00 | | 2002-08-22 | 735,500 | 16.14 | 16.54 | 16.12 | 16.43 | 00:00:00 | | 2002-08-23 | 982,700 | 16.39 | 16.43 | 15.87 | 15.89 | 00:00:00 | | 2002-08-26 | 885,700 | 16.26 | 16.30 | 15.84 | 16.18 | 00:00:00 | | 2002-08-27 | 815,500 | 16.24 | 16.28 | 15.55 | 15.84 | 00:00:00 | | 2002-08-28 | 1,479,000 | 15.60 | 16.24 | 15.52 | 15.86 | 00:00:00 | | 2002-08-29 | 2,376,100 | 16.39 | 16.46 | 15.08 | 16.25 | 00:00:00 | | 2002-08-30 | 1,725,000 | 16.35 | 17.00 | 16.16 | 16.71 | 00:00:00 | | 2002-09-03 | 1,783,600 | 16.54 | 16.94 | 16.25 | 16.80 | 00:00:00 | | 2002-09-04 | 2,393,100 | 16.77 | 17.65 | 16.77 | 17.65 | 00:00:00 | | 2002-09-05 | 2,311,900 | 17.26 | 17.80 | 17.05 | 17.37 | 00:00:00 | | 2002-09-06 | 1,850,300 | 17.18 | 17.95 | 17.14 | 17.85 | 00:00:00 | | 2002-09-09 | 2,130,300 | 17.66 | 18.22 | 17.60 | 18.00 | 00:00:00 | | 2002-09-10 | 1,430,700 | 18.14 | 18.27 | 18.01 | 18.12 | 00:00:00 | | 2002-09-11 | 1,163,400 | 18.11 | 18.70 | 18.10 | 18.28 | 00:00:00 | | 2002-09-12 | 1,525,200 | 18.00 | 18.03 | 17.14 | 17.80 | 00:00:00 | | 2002-09-13 | 1,085,700 | 17.75 | 18.07 | 17.70 | 17.92 | 00:00:00 | | 2002-09-16 | 995,600 | 17.95 | 18.25 | 17.77 | 18.19 | 00:00:00 | | 2002-09-17 | 2,027,000 | 18.35 | 18.79 | 18.34 | 18.52 | 00:00:00 | | 2002-09-18 | 1,505,100 | 18.66 | 18.98 | 18.26 | 18.89 | 00:00:00 | | 2002-09-19 | 1,272,400 | 18.69 | 19.05 | 18.47 | 18.52 | 00:00:00 | | 2002-09-20 | 1,408,800 | 19.00 | 19.02 | 18.25 | 18.30 | 00:00:00 | | 2002-09-23 | 1,783,700 | 18.24 | 18.25 | 17.40 | 18.20 | 00:00:00 | | 2002-09-24 | 1,580,800 | 17.99 | 18.25 | 17.63 | 18.13 | 00:00:00 | | 2002-09-25 | 1,402,700 | 18.30 | 18.67 | 18.19 | 18.64 | 00:00:00 | | 2002-09-26 | 1,125,700 | 18.71 | 18.95 | 18.35 | 18.56 | 00:00:00 | | 2002-09-27 | 1,362,300 | 18.45 | 18.50 | 17.79 | 17.89 | 00:00:00 | | 2002-09-30 | 2,620,500 | 18.10 | 18.20 | 17.34 | 17.81 | 00:00:00 | | 2002-10-01 | 1,673,600 | 17.94 | 18.40 | 17.72 | 18.31 | 00:00:00 | | 2002-10-02 | 1,721,800 | 18.16 | 18.59 | 18.02 | 18.05 | 00:00:00 | | 2002-10-03 | 1,255,400 | 18.05 | 18.39 | 17.69 | 17.93 | 00:00:00 | | 2002-10-04 | 1,231,800 | 18.00 | 18.12 | 17.50 | 17.62 | 00:00:00 | | 2002-10-07 | 1,773,800 | 17.41 | 17.42 | 16.61 | 17.22 | 00:00:00 | | 2002-10-08 | 1,245,500 | 17.26 | 17.93 | 17.10 | 17.82 | 00:00:00 | | 2002-10-09 | 1,116,000 | 17.92 | 17.95 | 16.93 | 17.01 | 00:00:00 | | 2002-10-10 | 1,580,300 | 16.96 | 17.54 | 16.64 | 17.31 | 00:00:00 | | 2002-10-11 | 1,144,300 | 17.48 | 18.15 | 17.47 | 17.99 | 00:00:00 | | 2002-10-14 | 1,084,300 | 18.00 | 18.69 | 17.80 | 18.46 | 00:00:00 | | 2002-10-15 | 3,607,900 | 18.71 | 19.67 | 18.63 | 19.40 | 00:00:00 | | 2002-10-16 | 3,032,900 | 19.50 | 20.00 | 19.25 | 19.96 | 00:00:00 | | 2002-10-17 | 3,220,800 | 20.36 | 20.96 | 19.81 | 20.08 | 00:00:00 | | 2002-10-18 | 1,046,500 | 20.01 | 20.33 | 19.80 | 20.10 | 00:00:00 | | 2002-10-21 | 830,000 | 19.95 | 20.50 | 19.81 | 20.28 | 00:00:00 | | 2002-10-22 | 1,154,700 | 20.19 | 20.49 | 19.92 | 20.30 | 00:00:00 | | 2002-10-23 | 1,140,500 | 19.87 | 20.94 | 19.84 | 20.92 | 00:00:00 | | 2002-10-24 | 2,080,900 | 20.86 | 21.00 | 19.61 | 19.85 | 00:00:00 | | 2002-10-25 | 1,374,200 | 19.69 | 20.08 | 19.11 | 19.99 | 00:00:00 | | 2002-10-28 | 3,502,700 | 19.63 | 19.63 | 18.45 | 19.29 | 00:00:00 | | 2002-10-29 | 1,901,700 | 18.79 | 19.62 | 18.44 | 19.32 | 00:00:00 | | 2002-10-30 | 1,750,400 | 19.36 | 19.55 | 18.76 | 19.00 | 00:00:00 | | 2002-10-31 | 1,024,500 | 19.00 | 19.12 | 18.51 | 19.11 | 00:00:00 | | 2002-11-01 | 1,140,300 | 19.09 | 19.80 | 18.35 | 19.73 | 00:00:00 | | 2002-11-04 | 1,199,400 | 19.98 | 20.00 | 19.04 | 19.10 | 00:00:00 | | 2002-11-05 | 1,110,300 | 19.04 | 19.20 | 18.55 | 18.90 | 00:00:00 | | 2002-11-06 | 1,154,000 | 19.20 | 19.41 | 18.80 | 19.10 | 00:00:00 | | 2002-11-07 | 886,000 | 19.10 | 19.11 | 18.62 | 18.69 | 00:00:00 | | 2002-11-08 | 1,589,000 | 18.69 | 18.96 | 17.90 | 18.04 | 00:00:00 | | 2002-11-11 | 1,801,100 | 18.09 | 18.09 | 17.13 | 17.24 | 00:00:00 | | 2002-11-12 | 1,486,500 | 17.09 | 18.19 | 16.75 | 17.90 | 00:00:00 | | 2002-11-13 | 1,745,800 | 17.84 | 19.03 | 17.76 | 18.89 | 00:00:00 | | 2002-11-14 | 903,900 | 18.94 | 19.35 | 18.72 | 18.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
