|
 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 | | 2003-10-29 | 1,223,700 | 26.23 | 26.29 | 26.01 | 26.13 | 00:00:00 | | 2003-10-30 | 1,120,400 | 26.30 | 26.42 | 25.95 | 25.95 | 00:00:00 | | 2003-10-31 | 1,055,500 | 26.09 | 26.20 | 25.60 | 25.61 | 00:00:00 | | 2003-11-03 | 1,819,200 | 25.99 | 26.10 | 25.64 | 25.76 | 00:00:00 | | 2003-11-04 | 731,100 | 25.70 | 26.25 | 25.64 | 25.82 | 00:00:00 | | 2003-11-05 | 849,100 | 25.69 | 26.15 | 25.64 | 25.85 | 00:00:00 | | 2003-11-06 | 932,100 | 26.02 | 26.50 | 25.29 | 25.53 | 00:00:00 | | 2003-11-07 | 705,700 | 25.79 | 26.06 | 25.61 | 25.74 | 00:00:00 | | 2003-11-10 | 903,900 | 25.74 | 26.07 | 25.43 | 25.70 | 00:00:00 | | 2003-11-11 | 1,710,600 | 25.63 | 26.70 | 25.62 | 26.54 | 00:00:00 | | 2003-11-12 | 3,287,100 | 26.75 | 27.67 | 26.72 | 27.66 | 00:00:00 | | 2003-11-13 | 3,071,400 | 27.48 | 28.70 | 27.43 | 28.59 | 00:00:00 | | 2003-11-14 | 1,520,100 | 28.55 | 28.80 | 27.53 | 27.64 | 00:00:00 | | 2003-11-17 | 1,296,500 | 27.75 | 27.88 | 26.88 | 27.27 | 00:00:00 | | 2003-11-18 | 1,161,800 | 27.36 | 27.95 | 26.95 | 26.95 | 00:00:00 | | 2003-11-19 | 1,120,000 | 27.14 | 27.39 | 26.84 | 27.10 | 00:00:00 | | 2003-11-20 | 9,380,100 | 25.37 | 26.72 | 24.97 | 25.43 | 00:00:00 | | 2003-11-21 | 2,209,400 | 25.50 | 25.90 | 25.24 | 25.30 | 00:00:00 | | 2003-11-24 | 5,079,300 | 24.70 | 25.02 | 23.75 | 24.41 | 00:00:00 | | 2003-11-25 | 3,829,000 | 24.66 | 24.66 | 23.84 | 23.99 | 00:00:00 | | 2003-11-26 | 2,194,500 | 23.97 | 24.30 | 23.79 | 24.03 | 00:00:00 | | 2003-11-28 | 534,300 | 24.05 | 24.50 | 24.05 | 24.20 | 00:00:00 | | 2003-12-01 | 1,994,700 | 24.44 | 24.54 | 23.76 | 23.95 | 00:00:00 | | 2003-12-02 | 1,894,500 | 23.75 | 24.12 | 23.21 | 23.44 | 00:00:00 | | 2003-12-03 | 2,680,000 | 23.64 | 24.04 | 23.29 | 23.29 | 00:00:00 | | 2003-12-04 | 3,029,900 | 23.25 | 23.40 | 22.39 | 22.84 | 00:00:00 | | 2003-12-05 | 1,767,800 | 22.69 | 23.28 | 22.52 | 22.74 | 00:00:00 | | 2003-12-08 | 1,556,300 | 22.36 | 23.11 | 22.34 | 22.91 | 00:00:00 | | 2003-12-09 | 3,108,300 | 22.89 | 23.17 | 22.56 | 22.79 | 00:00:00 | | 2003-12-10 | 1,525,100 | 22.85 | 22.90 | 22.31 | 22.43 | 00:00:00 | | 2003-12-11 | 2,104,300 | 22.34 | 23.40 | 22.34 | 23.08 | 00:00:00 | | 2003-12-12 | 1,397,800 | 23.15 | 23.50 | 22.77 | 23.30 | 00:00:00 | | 2003-12-15 | 2,819,700 | 23.75 | 24.25 | 22.69 | 22.80 | 00:00:00 | | 2003-12-16 | 1,217,100 | 22.76 | 23.10 | 22.50 | 22.79 | 00:00:00 | | 2003-12-17 | 1,214,200 | 23.01 | 23.07 | 22.51 | 22.94 | 00:00:00 | | 2003-12-18 | 1,226,400 | 22.75 | 23.50 | 22.62 | 23.40 | 00:00:00 | | 2003-12-19 | 1,474,000 | 23.11 | 23.59 | 22.71 | 23.05 | 00:00:00 | | 2003-12-22 | 1,314,400 | 23.44 | 23.56 | 22.96 | 23.39 | 00:00:00 | | 2003-12-23 | 831,400 | 23.29 | 23.41 | 23.08 | 23.29 | 00:00:00 | | 2003-12-24 | 333,500 | 23.15 | 23.39 | 22.85 | 22.96 | 00:00:00 | | 2003-12-26 | 257,300 | 23.02 | 23.15 | 22.87 | 22.87 | 00:00:00 | | 2003-12-29 | 917,700 | 23.00 | 23.20 | 22.88 | 23.05 | 00:00:00 | | 2003-12-30 | 1,268,700 | 23.15 | 24.30 | 23.15 | 24.10 | 00:00:00 | | 2003-12-31 | 1,250,400 | 23.96 | 24.36 | 23.74 | 23.80 | 00:00:00 | | 2004-01-02 | 1,565,600 | 23.50 | 23.96 | 23.40 | 23.74 | 00:00:00 | | 2004-01-05 | 1,521,300 | 24.00 | 24.19 | 23.50 | 23.67 | 00:00:00 | | 2004-01-06 | 1,038,700 | 23.73 | 23.97 | 23.43 | 23.51 | 00:00:00 | | 2004-01-07 | 1,073,800 | 23.60 | 23.83 | 23.20 | 23.76 | 00:00:00 | | 2004-01-08 | 1,535,600 | 24.17 | 24.35 | 23.82 | 24.22 | 00:00:00 | | 2004-01-09 | 2,341,800 | 23.80 | 24.99 | 23.80 | 24.75 | 00:00:00 | | 2004-01-12 | 1,781,900 | 24.77 | 24.94 | 24.13 | 24.58 | 00:00:00 | | 2004-01-13 | 1,674,200 | 24.18 | 24.70 | 23.96 | 24.21 | 00:00:00 | | 2004-01-14 | 1,508,100 | 24.27 | 24.50 | 23.99 | 24.29 | 00:00:00 | | 2004-01-15 | 1,264,700 | 24.29 | 24.99 | 24.21 | 24.61 | 00:00:00 | | 2004-01-16 | 1,586,400 | 24.76 | 24.93 | 24.07 | 24.35 | 00:00:00 | | 2004-01-20 | 1,403,300 | 24.36 | 24.44 | 23.80 | 24.07 | 00:00:00 | | 2004-01-21 | 1,123,800 | 24.10 | 24.35 | 23.89 | 24.04 | 00:00:00 | | 2004-01-22 | 879,900 | 23.99 | 24.21 | 23.82 | 24.00 | 00:00:00 | | 2004-01-23 | 699,500 | 24.00 | 24.56 | 23.86 | 23.98 | 00:00:00 | | 2004-01-26 | 820,300 | 24.10 | 24.37 | 23.83 | 24.35 | 00:00:00 | | 2004-01-27 | 972,400 | 24.22 | 24.32 | 23.79 | 23.85 | 00:00:00 | | 2004-01-28 | 968,500 | 24.00 | 24.06 | 23.27 | 23.38 | 00:00:00 | | 2004-01-29 | 647,400 | 23.36 | 23.78 | 23.35 | 23.65 | 00:00:00 | | 2004-01-30 | 1,012,600 | 23.57 | 23.79 | 23.27 | 23.59 | 00:00:00 | | 2004-02-02 | 1,137,100 | 23.46 | 23.64 | 22.96 | 23.36 | 00:00:00 | | 2004-02-03 | 755,900 | 23.50 | 23.89 | 23.29 | 23.74 | 00:00:00 | | 2004-02-04 | 1,076,600 | 23.71 | 23.75 | 23.16 | 23.42 | 00:00:00 | | 2004-02-05 | 626,300 | 23.20 | 23.79 | 23.20 | 23.37 | 00:00:00 | | 2004-02-06 | 864,700 | 23.17 | 24.05 | 23.17 | 23.99 | 00:00:00 | | 2004-02-09 | 711,600 | 23.89 | 24.22 | 23.70 | 23.91 | 00:00:00 | | 2004-02-10 | 545,800 | 23.90 | 24.20 | 23.87 | 24.10 | 00:00:00 | | 2004-02-11 | 943,600 | 24.23 | 24.70 | 24.02 | 24.52 | 00:00:00 | | 2004-02-12 | 865,100 | 24.39 | 24.94 | 24.29 | 24.41 | 00:00:00 | | 2004-02-13 | 739,700 | 24.30 | 24.57 | 23.97 | 24.19 | 00:00:00 | | 2004-02-17 | 1,292,900 | 24.35 | 24.99 | 24.23 | 24.87 | 00:00:00 | | 2004-02-18 | 1,229,600 | 24.75 | 24.96 | 24.27 | 24.86 | 00:00:00 | | 2004-02-19 | 1,307,000 | 25.02 | 25.47 | 23.97 | 24.86 | 00:00:00 | | 2004-02-20 | 949,500 | 24.91 | 24.96 | 24.32 | 24.66 | 00:00:00 | | 2004-02-23 | 949,500 | 24.65 | 24.88 | 24.08 | 24.17 | 00:00:00 | | 2004-02-24 | 1,775,300 | 24.11 | 24.40 | 23.72 | 24.00 | 00:00:00 | | 2004-02-25 | 1,898,700 | 24.18 | 25.37 | 24.09 | 25.09 | 00:00:00 | | 2004-02-26 | 3,154,500 | 25.20 | 27.06 | 25.08 | 26.71 | 00:00:00 | | 2004-02-27 | 2,576,100 | 26.85 | 27.25 | 26.56 | 27.14 | 00:00:00 | | 2004-03-01 | 2,441,000 | 27.16 | 27.20 | 26.53 | 26.65 | 00:00:00 | | 2004-03-02 | 4,078,300 | 26.69 | 26.90 | 25.58 | 26.31 | 00:00:00 | | 2004-03-03 | 3,138,600 | 26.44 | 27.15 | 26.30 | 26.63 | 00:00:00 | | 2004-03-04 | 2,546,200 | 26.90 | 27.05 | 26.44 | 26.93 | 00:00:00 | | 2004-03-05 | 2,592,500 | 26.11 | 27.95 | 26.11 | 27.80 | 00:00:00 | | 2004-03-08 | 1,329,200 | 27.70 | 28.00 | 26.93 | 26.99 | 00:00:00 | | 2004-03-09 | 1,003,400 | 26.91 | 27.32 | 26.75 | 26.77 | 00:00:00 | | 2004-03-10 | 1,427,400 | 26.92 | 27.02 | 25.46 | 25.48 | 00:00:00 | | 2004-03-11 | 1,533,100 | 25.60 | 26.25 | 25.04 | 25.57 | 00:00:00 | | 2004-03-12 | 1,656,800 | 25.21 | 25.74 | 24.59 | 25.66 | 00:00:00 | | 2004-03-15 | 971,800 | 25.46 | 25.96 | 25.21 | 25.28 | 00:00:00 | | 2004-03-16 | 721,300 | 25.48 | 26.00 | 25.20 | 25.46 | 00:00:00 | | 2004-03-17 | 636,000 | 25.67 | 26.22 | 25.50 | 25.93 | 00:00:00 | | 2004-03-18 | 1,185,300 | 25.99 | 25.99 | 25.46 | 25.65 | 00:00:00 | | 2004-03-19 | 1,124,300 | 25.68 | 26.00 | 25.39 | 25.59 | 00:00:00 | | 2004-03-22 | 972,400 | 25.48 | 25.56 | 24.97 | 25.23 | 00:00:00 | | 2004-03-23 | 727,700 | 25.41 | 25.55 | 25.00 | 25.11 | 00:00:00 | | 2004-03-24 | 994,500 | 25.16 | 25.29 | 24.70 | 24.99 | 00:00:00 | | 2004-03-25 | 1,211,700 | 24.99 | 25.96 | 24.96 | 25.89 | 00:00:00 | | 2004-03-26 | 834,500 | 25.71 | 26.00 | 25.43 | 25.72 | 00:00:00 | | 2004-03-29 | 1,211,900 | 25.86 | 26.87 | 25.78 | 26.67 | 00:00:00 | | 2004-03-30 | 831,800 | 26.66 | 27.10 | 26.54 | 26.84 | 00:00:00 | | 2004-03-31 | 995,700 | 26.97 | 27.31 | 26.86 | 27.05 | 00:00:00 | | 2004-04-01 | 1,559,800 | 27.31 | 27.53 | 27.00 | 27.41 | 00:00:00 | | 2004-04-02 | 1,274,600 | 27.83 | 28.00 | 27.34 | 27.69 | 00:00:00 | | 2004-04-05 | 949,200 | 27.49 | 27.60 | 27.10 | 27.56 | 00:00:00 | | 2004-04-06 | 1,879,000 | 27.63 | 28.45 | 27.40 | 28.41 | 00:00:00 | | 2004-04-07 | 1,869,200 | 28.14 | 29.00 | 28.06 | 28.59 | 00:00:00 | | 2004-04-08 | 1,528,400 | 28.64 | 28.90 | 28.15 | 28.19 | 00:00:00 | | 2004-04-12 | 832,400 | 28.33 | 28.48 | 28.01 | 28.07 | 00:00:00 | | 2004-04-13 | 1,634,600 | 28.10 | 28.25 | 26.59 | 26.59 | 00:00:00 | | 2004-04-14 | 824,800 | 27.12 | 27.32 | 26.50 | 27.00 | 00:00:00 | | 2004-04-15 | 616,200 | 27.00 | 27.60 | 26.85 | 27.03 | 00:00:00 | | 2004-04-16 | 845,600 | 27.10 | 27.77 | 26.86 | 27.35 | 00:00:00 | | 2004-04-19 | 1,000,700 | 27.51 | 27.68 | 26.86 | 27.68 | 00:00:00 | | 2004-04-20 | 1,144,900 | 27.63 | 28.00 | 27.37 | 27.38 | 00:00:00 | | 2004-04-21 | 762,900 | 27.48 | 27.80 | 27.18 | 27.46 | 00:00:00 | | 2004-04-22 | 936,400 | 27.17 | 28.12 | 27.15 | 28.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
