|
 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 | | 2003-05-09 | 933,900 | 16.25 | 16.35 | 16.10 | 16.24 | 00:00:00 | | 2003-05-12 | 1,501,400 | 16.24 | 16.49 | 16.06 | 16.45 | 00:00:00 | | 2003-05-13 | 1,275,000 | 16.40 | 16.43 | 16.10 | 16.21 | 00:00:00 | | 2003-05-14 | 1,486,000 | 16.31 | 16.31 | 15.75 | 15.86 | 00:00:00 | | 2003-05-15 | 1,145,300 | 16.01 | 16.45 | 15.96 | 16.33 | 00:00:00 | | 2003-05-16 | 960,700 | 16.35 | 16.35 | 15.88 | 15.91 | 00:00:00 | | 2003-05-19 | 1,924,500 | 15.80 | 15.85 | 14.98 | 15.07 | 00:00:00 | | 2003-05-20 | 1,575,700 | 15.05 | 15.36 | 14.72 | 14.92 | 00:00:00 | | 2003-05-21 | 1,831,100 | 14.76 | 15.60 | 14.57 | 15.38 | 00:00:00 | | 2003-05-22 | 1,948,900 | 15.36 | 16.30 | 15.30 | 15.76 | 00:00:00 | | 2003-05-23 | 779,300 | 15.71 | 16.15 | 15.70 | 16.05 | 00:00:00 | | 2003-05-27 | 1,109,400 | 16.00 | 16.52 | 15.85 | 16.52 | 00:00:00 | | 2003-05-28 | 1,250,100 | 16.51 | 16.94 | 16.30 | 16.53 | 00:00:00 | | 2003-05-29 | 2,243,100 | 17.07 | 17.30 | 16.66 | 17.03 | 00:00:00 | | 2003-05-30 | 1,354,700 | 17.23 | 17.34 | 17.04 | 17.29 | 00:00:00 | | 2003-06-02 | 1,290,700 | 17.27 | 17.75 | 17.19 | 17.41 | 00:00:00 | | 2003-06-03 | 1,095,600 | 17.44 | 17.68 | 17.26 | 17.51 | 00:00:00 | | 2003-06-04 | 1,003,800 | 17.51 | 18.00 | 17.45 | 18.00 | 00:00:00 | | 2003-06-05 | 790,300 | 17.68 | 18.35 | 17.68 | 18.13 | 00:00:00 | | 2003-06-06 | 1,243,800 | 18.20 | 18.40 | 17.30 | 17.34 | 00:00:00 | | 2003-06-09 | 1,245,500 | 17.30 | 17.30 | 16.69 | 16.81 | 00:00:00 | | 2003-06-10 | 809,400 | 17.20 | 17.44 | 16.78 | 17.40 | 00:00:00 | | 2003-06-11 | 655,100 | 17.45 | 17.66 | 16.94 | 17.50 | 00:00:00 | | 2003-06-12 | 848,100 | 17.58 | 17.62 | 17.25 | 17.42 | 00:00:00 | | 2003-06-13 | 1,029,500 | 17.40 | 17.76 | 16.89 | 16.90 | 00:00:00 | | 2003-06-16 | 1,287,300 | 16.98 | 17.50 | 16.91 | 17.44 | 00:00:00 | | 2003-06-17 | 1,694,000 | 17.65 | 18.11 | 17.19 | 17.96 | 00:00:00 | | 2003-06-18 | 1,324,300 | 17.75 | 18.26 | 17.51 | 17.92 | 00:00:00 | | 2003-06-19 | 915,000 | 18.05 | 18.05 | 17.30 | 17.36 | 00:00:00 | | 2003-06-20 | 1,216,700 | 17.50 | 17.72 | 17.30 | 17.40 | 00:00:00 | | 2003-06-23 | 1,523,000 | 17.33 | 17.40 | 16.52 | 16.64 | 00:00:00 | | 2003-06-24 | 1,013,100 | 16.53 | 17.00 | 16.48 | 16.50 | 00:00:00 | | 2003-06-25 | 1,202,900 | 16.70 | 17.05 | 16.41 | 16.74 | 00:00:00 | | 2003-06-26 | 1,104,600 | 16.58 | 16.95 | 16.55 | 16.65 | 00:00:00 | | 2003-06-27 | 1,375,200 | 16.62 | 16.92 | 16.50 | 16.64 | 00:00:00 | | 2003-06-30 | 3,401,600 | 16.64 | 16.80 | 16.25 | 16.71 | 00:00:00 | | 2003-07-01 | 2,173,500 | 16.50 | 17.47 | 16.28 | 17.32 | 00:00:00 | | 2003-07-02 | 1,059,700 | 17.40 | 17.85 | 17.34 | 17.70 | 00:00:00 | | 2003-07-03 | 604,900 | 17.35 | 17.85 | 17.31 | 17.50 | 00:00:00 | | 2003-07-07 | 798,300 | 17.66 | 18.00 | 17.64 | 18.00 | 00:00:00 | | 2003-07-08 | 1,332,300 | 17.98 | 18.68 | 17.68 | 18.60 | 00:00:00 | | 2003-07-09 | 937,900 | 18.51 | 18.61 | 18.13 | 18.32 | 00:00:00 | | 2003-07-10 | 1,696,300 | 18.32 | 18.53 | 17.95 | 18.50 | 00:00:00 | | 2003-07-11 | 1,963,700 | 18.60 | 19.20 | 18.55 | 19.16 | 00:00:00 | | 2003-07-14 | 2,206,800 | 19.35 | 19.80 | 19.32 | 19.54 | 00:00:00 | | 2003-07-15 | 1,908,400 | 19.62 | 19.93 | 19.54 | 19.74 | 00:00:00 | | 2003-07-16 | 1,981,200 | 19.94 | 20.00 | 19.31 | 19.50 | 00:00:00 | | 2003-07-17 | 1,116,200 | 19.25 | 19.71 | 19.02 | 19.37 | 00:00:00 | | 2003-07-18 | 1,554,400 | 19.35 | 19.50 | 18.76 | 19.15 | 00:00:00 | | 2003-07-21 | 1,112,700 | 19.01 | 19.10 | 18.35 | 18.81 | 00:00:00 | | 2003-07-22 | 1,060,100 | 18.60 | 19.40 | 18.56 | 19.12 | 00:00:00 | | 2003-07-23 | 671,900 | 19.14 | 19.45 | 18.76 | 19.20 | 00:00:00 | | 2003-07-24 | 1,208,800 | 19.41 | 20.00 | 19.25 | 19.34 | 00:00:00 | | 2003-07-25 | 1,234,000 | 19.62 | 20.00 | 19.47 | 19.99 | 00:00:00 | | 2003-07-28 | 1,874,100 | 19.90 | 20.50 | 19.85 | 20.29 | 00:00:00 | | 2003-07-29 | 1,578,700 | 20.21 | 20.25 | 19.68 | 19.92 | 00:00:00 | | 2003-07-30 | 863,400 | 19.85 | 19.95 | 19.50 | 19.56 | 00:00:00 | | 2003-07-31 | 1,186,400 | 19.96 | 20.35 | 19.78 | 19.88 | 00:00:00 | | 2003-08-01 | 1,258,600 | 19.68 | 20.00 | 19.08 | 19.23 | 00:00:00 | | 2003-08-04 | 1,216,200 | 19.07 | 19.44 | 18.76 | 18.98 | 00:00:00 | | 2003-08-05 | 1,370,000 | 18.82 | 19.06 | 18.14 | 18.47 | 00:00:00 | | 2003-08-06 | 1,586,500 | 18.62 | 18.65 | 18.06 | 18.09 | 00:00:00 | | 2003-08-07 | 1,111,200 | 18.06 | 18.67 | 18.01 | 18.24 | 00:00:00 | | 2003-08-08 | 1,229,700 | 18.35 | 18.98 | 18.25 | 18.50 | 00:00:00 | | 2003-08-11 | 687,400 | 18.47 | 18.85 | 18.31 | 18.51 | 00:00:00 | | 2003-08-12 | 1,521,200 | 18.62 | 18.75 | 18.20 | 18.50 | 00:00:00 | | 2003-08-13 | 1,736,000 | 18.81 | 19.20 | 18.58 | 18.72 | 00:00:00 | | 2003-08-14 | 810,000 | 18.74 | 19.09 | 18.46 | 18.97 | 00:00:00 | | 2003-08-15 | 517,000 | 18.84 | 19.45 | 18.79 | 19.39 | 00:00:00 | | 2003-08-18 | 1,120,800 | 19.43 | 19.98 | 19.41 | 19.80 | 00:00:00 | | 2003-08-19 | 1,343,500 | 19.82 | 19.85 | 19.40 | 19.58 | 00:00:00 | | 2003-08-20 | 4,193,600 | 20.17 | 21.10 | 20.05 | 20.68 | 00:00:00 | | 2003-08-21 | 2,449,200 | 20.79 | 21.56 | 20.69 | 21.34 | 00:00:00 | | 2003-08-22 | 1,152,400 | 20.36 | 21.60 | 20.31 | 20.31 | 00:00:00 | | 2003-08-25 | 1,165,900 | 20.20 | 20.74 | 20.19 | 20.73 | 00:00:00 | | 2003-08-26 | 1,201,600 | 20.50 | 20.91 | 20.24 | 20.79 | 00:00:00 | | 2003-08-27 | 2,174,800 | 20.74 | 21.20 | 20.70 | 20.95 | 00:00:00 | | 2003-08-28 | 8,103,000 | 22.50 | 23.50 | 22.32 | 23.34 | 00:00:00 | | 2003-08-29 | 4,055,700 | 22.93 | 24.11 | 22.88 | 23.90 | 00:00:00 | | 2003-09-02 | 3,859,400 | 23.64 | 24.17 | 23.56 | 23.99 | 00:00:00 | | 2003-09-03 | 3,615,600 | 23.93 | 24.04 | 23.23 | 23.25 | 00:00:00 | | 2003-09-04 | 2,831,300 | 22.92 | 23.31 | 22.50 | 23.06 | 00:00:00 | | 2003-09-05 | 1,798,100 | 23.00 | 23.44 | 22.72 | 22.81 | 00:00:00 | | 2003-09-08 | 1,225,300 | 22.67 | 22.98 | 22.61 | 22.93 | 00:00:00 | | 2003-09-09 | 1,929,100 | 22.78 | 23.39 | 22.78 | 22.90 | 00:00:00 | | 2003-09-10 | 1,457,700 | 22.70 | 23.37 | 22.48 | 22.55 | 00:00:00 | | 2003-09-11 | 1,484,000 | 22.45 | 23.13 | 22.45 | 23.02 | 00:00:00 | | 2003-09-12 | 1,537,800 | 23.14 | 23.18 | 22.72 | 23.04 | 00:00:00 | | 2003-09-15 | 2,011,100 | 22.99 | 23.85 | 22.99 | 23.78 | 00:00:00 | | 2003-09-16 | 3,358,300 | 23.71 | 24.48 | 23.66 | 24.47 | 00:00:00 | | 2003-09-17 | 2,141,800 | 24.41 | 24.62 | 24.23 | 24.47 | 00:00:00 | | 2003-09-18 | 2,438,200 | 24.41 | 24.99 | 24.27 | 24.85 | 00:00:00 | | 2003-09-19 | 1,225,400 | 24.96 | 25.05 | 23.50 | 24.76 | 00:00:00 | | 2003-09-22 | 991,800 | 24.35 | 24.51 | 23.93 | 23.99 | 00:00:00 | | 2003-09-23 | 1,029,700 | 23.92 | 24.37 | 23.88 | 24.15 | 00:00:00 | | 2003-09-24 | 1,129,400 | 24.15 | 24.15 | 23.25 | 23.30 | 00:00:00 | | 2003-09-25 | 1,029,000 | 23.40 | 23.63 | 22.99 | 23.11 | 00:00:00 | | 2003-09-26 | 1,183,100 | 22.98 | 23.15 | 22.67 | 22.81 | 00:00:00 | | 2003-09-29 | 1,367,600 | 22.87 | 23.06 | 21.99 | 22.80 | 00:00:00 | | 2003-09-30 | 1,489,800 | 22.76 | 23.36 | 22.70 | 22.76 | 00:00:00 | | 2003-10-01 | 2,345,900 | 22.80 | 23.60 | 22.77 | 23.50 | 00:00:00 | | 2003-10-02 | 1,504,300 | 23.58 | 23.94 | 23.27 | 23.55 | 00:00:00 | | 2003-10-03 | 2,576,200 | 23.82 | 23.95 | 23.50 | 23.80 | 00:00:00 | | 2003-10-06 | 944,000 | 24.17 | 24.30 | 23.73 | 24.20 | 00:00:00 | | 2003-10-07 | 1,330,500 | 24.05 | 24.63 | 24.00 | 24.50 | 00:00:00 | | 2003-10-08 | 1,167,200 | 24.55 | 24.75 | 24.32 | 24.56 | 00:00:00 | | 2003-10-09 | 1,309,100 | 24.85 | 25.25 | 24.63 | 24.95 | 00:00:00 | | 2003-10-10 | 1,186,300 | 24.72 | 25.22 | 24.65 | 25.00 | 00:00:00 | | 2003-10-13 | 2,649,100 | 25.30 | 26.31 | 25.22 | 25.95 | 00:00:00 | | 2003-10-14 | 1,661,600 | 25.81 | 26.20 | 25.70 | 26.11 | 00:00:00 | | 2003-10-15 | 3,123,400 | 26.47 | 26.47 | 25.87 | 25.92 | 00:00:00 | | 2003-10-16 | 1,336,400 | 25.93 | 26.17 | 25.84 | 25.89 | 00:00:00 | | 2003-10-17 | 1,608,000 | 26.19 | 26.24 | 25.49 | 25.93 | 00:00:00 | | 2003-10-20 | 1,248,700 | 25.88 | 26.08 | 25.54 | 25.83 | 00:00:00 | | 2003-10-21 | 1,072,300 | 25.76 | 26.08 | 25.43 | 25.99 | 00:00:00 | | 2003-10-22 | 2,203,500 | 25.78 | 26.10 | 25.46 | 25.94 | 00:00:00 | | 2003-10-23 | 1,063,300 | 25.88 | 26.20 | 25.64 | 25.78 | 00:00:00 | | 2003-10-24 | 1,324,800 | 25.53 | 25.77 | 25.37 | 25.54 | 00:00:00 | | 2003-10-27 | 1,144,500 | 25.80 | 26.40 | 25.64 | 26.20 | 00:00:00 | | 2003-10-28 | 1,904,500 | 26.27 | 26.48 | 25.83 | 26.29 | 00:00:00 | | 2003-10-29 | 1,223,700 | 26.23 | 26.29 | 26.01 | 26.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
