TR4DER - PetSmart [PETM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	903,900	18.94	19.35	18.72	18.89	00:00:00
2002-11-15	1,198,000	18.89	19.30	18.75	19.00	00:00:00
2002-11-18	856,100	19.04	19.11	18.61	18.67	00:00:00
2002-11-19	882,500	18.66	18.66	18.10	18.30	00:00:00
2002-11-20	1,075,500	18.21	18.42	18.15	18.39	00:00:00
2002-11-21	1,606,700	18.41	18.85	18.08	18.44	00:00:00
2002-11-22	1,009,400	18.44	19.29	18.14	18.88	00:00:00
2002-11-25	1,366,700	18.68	18.73	17.94	18.39	00:00:00
2002-11-26	1,233,600	18.15	18.55	17.75	17.78	00:00:00
2002-11-27	1,130,800	17.98	18.38	17.95	18.25	00:00:00
2002-11-29	728,000	18.35	18.75	18.28	18.45	00:00:00
2002-12-02	1,837,200	18.88	19.42	18.70	19.05	00:00:00
2002-12-03	4,792,600	19.45	19.47	17.51	18.31	00:00:00
2002-12-04	1,857,200	17.84	18.71	17.82	18.67	00:00:00
2002-12-05	1,497,600	18.75	19.09	18.50	19.06	00:00:00
2002-12-06	976,300	18.79	19.30	18.51	19.17	00:00:00
2002-12-09	841,300	19.00	19.05	18.61	18.66	00:00:00
2002-12-10	789,700	18.83	19.34	18.76	19.30	00:00:00
2002-12-11	2,034,600	19.29	19.65	19.21	19.58	00:00:00
2002-12-12	874,100	19.65	19.85	19.34	19.73	00:00:00
2002-12-13	1,467,600	19.80	19.98	19.43	19.74	00:00:00
2002-12-16	1,726,900	19.72	19.94	19.38	19.70	00:00:00
2002-12-17	2,417,000	19.62	19.66	18.29	18.40	00:00:00
2002-12-18	1,840,900	18.51	18.51	17.58	18.29	00:00:00
2002-12-19	1,717,800	18.29	18.50	17.61	17.89	00:00:00
2002-12-20	9,451,500	18.11	18.64	17.05	17.34	00:00:00
2002-12-23	2,805,900	17.52	17.80	17.20	17.30	00:00:00
2002-12-24	1,085,500	17.31	17.45	16.75	17.03	00:00:00
2002-12-26	1,012,600	17.12	17.69	17.08	17.19	00:00:00
2002-12-27	1,232,900	17.21	17.53	16.75	16.85	00:00:00
2002-12-30	1,007,000	17.03	17.26	16.56	17.25	00:00:00
2002-12-31	1,296,000	17.34	17.38	16.93	17.13	00:00:00
2003-01-02	2,071,700	17.05	18.04	16.90	17.98	00:00:00
2003-01-03	1,304,600	17.85	18.05	17.75	18.01	00:00:00
2003-01-06	1,300,700	17.90	18.48	17.85	18.24	00:00:00
2003-01-07	1,056,700	18.10	18.50	17.76	18.36	00:00:00
2003-01-08	818,500	18.35	18.49	18.00	18.17	00:00:00
2003-01-09	1,186,200	18.33	18.57	18.20	18.38	00:00:00
2003-01-10	1,075,600	18.25	18.35	18.02	18.17	00:00:00
2003-01-13	1,631,600	18.19	18.28	17.45	17.68	00:00:00
2003-01-14	1,685,000	17.35	17.57	16.92	17.05	00:00:00
2003-01-15	4,104,900	17.10	17.10	15.90	16.00	00:00:00
2003-01-16	2,555,500	16.20	16.33	15.95	16.27	00:00:00
2003-01-17	1,229,100	16.16	16.45	15.97	16.16	00:00:00
2003-01-21	1,617,300	15.75	16.15	15.74	15.99	00:00:00
2003-01-22	2,568,400	15.75	15.98	15.27	15.64	00:00:00
2003-01-23	2,908,200	15.60	15.87	15.10	15.15	00:00:00
2003-01-24	5,077,100	15.00	15.01	14.48	14.85	00:00:00
2003-01-27	2,623,100	14.51	15.45	14.50	15.28	00:00:00
2003-01-28	1,406,400	15.40	15.85	15.31	15.42	00:00:00
2003-01-29	1,079,400	15.35	15.75	15.00	15.54	00:00:00
2003-01-30	1,290,000	14.98	15.69	14.98	15.11	00:00:00
2003-01-31	2,030,600	14.98	15.39	14.69	15.00	00:00:00
2003-02-03	1,357,800	15.16	15.28	14.98	15.22	00:00:00
2003-02-04	2,199,200	15.01	15.14	14.74	14.88	00:00:00
2003-02-05	1,279,300	15.04	15.13	14.65	14.80	00:00:00
2003-02-06	1,097,800	14.78	14.91	14.59	14.70	00:00:00
2003-02-07	1,765,700	14.74	15.10	14.69	14.70	00:00:00
2003-02-10	888,900	14.72	15.11	14.71	15.01	00:00:00
2003-02-11	1,327,600	15.05	15.15	14.86	15.02	00:00:00
2003-02-12	870,100	15.02	15.14	14.77	14.89	00:00:00
2003-02-13	1,119,800	14.99	15.02	14.33	14.58	00:00:00
2003-02-14	1,174,300	14.66	14.97	14.35	14.91	00:00:00
2003-02-18	1,375,300	14.97	15.63	14.97	15.19	00:00:00
2003-02-19	985,500	15.14	15.40	14.79	15.07	00:00:00
2003-02-20	746,500	15.17	15.40	14.98	15.16	00:00:00
2003-02-21	843,000	15.18	15.44	14.98	15.13	00:00:00
2003-02-24	810,200	15.24	15.28	14.81	14.84	00:00:00
2003-02-25	1,394,100	14.83	14.96	14.25	14.83	00:00:00
2003-02-26	884,900	14.73	14.87	14.45	14.59	00:00:00
2003-02-27	1,054,600	14.65	14.81	14.35	14.44	00:00:00
2003-02-28	916,500	14.43	15.25	14.31	14.95	00:00:00
2003-03-03	1,268,100	14.87	14.98	14.18	14.40	00:00:00
2003-03-04	965,600	14.34	14.52	14.14	14.25	00:00:00
2003-03-05	20,129,600	11.85	12.25	9.90	11.05	00:00:00
2003-03-06	6,262,600	11.08	11.12	10.56	11.05	00:00:00
2003-03-07	3,876,300	10.62	11.06	10.46	10.62	00:00:00
2003-03-10	2,554,200	10.45	10.67	10.42	10.53	00:00:00
2003-03-11	2,906,500	10.51	10.78	10.41	10.72	00:00:00
2003-03-12	3,396,900	10.58	11.10	10.45	10.95	00:00:00
2003-03-13	4,884,300	11.32	11.83	11.25	11.77	00:00:00
2003-03-14	3,511,600	11.84	12.70	11.75	12.36	00:00:00
2003-03-17	2,601,500	12.31	12.88	12.00	12.85	00:00:00
2003-03-18	3,076,600	12.85	13.41	12.75	13.41	00:00:00
2003-03-19	1,943,500	13.42	13.47	12.97	13.05	00:00:00
2003-03-20	1,859,000	12.87	13.30	12.56	13.00	00:00:00
2003-03-21	2,229,500	13.29	13.65	13.05	13.55	00:00:00
2003-03-24	1,677,800	12.94	13.24	12.67	12.80	00:00:00
2003-03-25	1,063,300	12.85	13.15	12.80	13.03	00:00:00
2003-03-26	872,000	12.95	13.23	12.86	13.05	00:00:00
2003-03-27	977,700	12.80	13.15	12.70	12.95	00:00:00
2003-03-28	1,094,900	12.73	13.36	12.60	12.66	00:00:00
2003-03-31	1,499,000	12.47	13.01	12.20	12.60	00:00:00
2003-04-01	1,268,500	12.74	12.85	12.49	12.56	00:00:00
2003-04-02	1,330,400	12.75	13.40	12.73	13.26	00:00:00
2003-04-03	1,417,600	13.34	13.53	13.11	13.29	00:00:00
2003-04-04	921,700	13.34	13.59	13.23	13.50	00:00:00
2003-04-07	1,411,100	14.06	14.55	13.48	13.57	00:00:00
2003-04-08	1,050,900	13.71	13.92	13.47	13.72	00:00:00
2003-04-09	1,069,900	13.65	13.81	13.13	13.17	00:00:00
2003-04-10	1,738,000	13.24	13.39	13.02	13.25	00:00:00
2003-04-11	640,100	13.37	13.54	12.95	13.15	00:00:00
2003-04-14	798,500	13.19	13.60	13.10	13.54	00:00:00
2003-04-15	979,300	13.47	13.78	13.42	13.70	00:00:00
2003-04-16	1,010,500	13.84	13.90	13.32	13.33	00:00:00
2003-04-17	1,451,100	13.41	14.04	13.40	14.01	00:00:00
2003-04-21	1,127,300	13.99	14.22	13.84	14.19	00:00:00
2003-04-22	2,053,800	14.10	15.05	13.98	15.00	00:00:00
2003-04-23	1,610,000	15.00	15.00	14.45	14.82	00:00:00
2003-04-24	1,075,800	14.62	15.00	14.48	14.87	00:00:00
2003-04-25	1,478,500	14.82	14.94	14.64	14.88	00:00:00
2003-04-28	1,506,400	14.88	15.21	14.81	15.14	00:00:00
2003-04-29	1,139,200	15.07	15.35	14.97	15.25	00:00:00
2003-04-30	1,205,300	15.00	15.20	14.88	15.13	00:00:00
2003-05-01	1,459,500	15.00	15.37	14.90	15.22	00:00:00
2003-05-02	1,131,800	15.27	15.54	15.16	15.52	00:00:00
2003-05-05	2,251,200	15.62	16.10	15.62	15.92	00:00:00
2003-05-06	2,232,800	15.91	16.59	15.91	16.46	00:00:00
2003-05-07	1,242,300	16.26	16.42	15.96	16.27	00:00:00
2003-05-08	1,773,100	16.13	16.31	16.00	16.25	00:00:00
2003-05-09	933,900	16.25	16.35	16.10	16.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>