$81.31 -0.13 (%) Petsmart Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETM historical data

Date Open High Low Close Volume
12/19/201481.5481.7481.2581.311,286,466
12/18/201481.8681.9781.1081.441,792,580
12/17/201481.0081.4980.9281.342,785,027
12/16/201480.9781.1580.7281.023,075,626
12/15/201481.2481.4480.8080.9711,789,362
12/12/201478.1778.9177.6677.67833,052
12/11/201478.2078.9678.0978.441,186,554
12/10/201478.7078.8577.3577.451,028,218
12/9/201477.5178.9777.3378.821,435,946
12/8/201477.8278.5377.6677.991,030,296
12/5/201479.1379.3577.2178.201,338,420
12/4/201479.4479.5978.8979.111,147,304
12/3/201479.3379.5078.9879.441,469,725
12/2/201478.8279.6878.1079.081,147,831
12/1/201478.6178.8578.0178.61953,646
11/28/201478.8179.2978.5578.76424,811
11/26/201479.0079.0077.9378.21647,880
11/25/201478.8078.9478.2078.71956,970
11/24/201479.1579.3877.9378.251,089,604
11/21/201478.7979.0078.1478.701,518,710
11/20/201478.3978.5077.4578.131,453,816
11/19/201476.6778.3775.5078.194,272,977
11/18/201473.6273.7572.7573.62891,953
11/17/201472.7073.6972.6573.611,267,015
11/14/201472.8173.2572.5272.84364,823
11/13/201472.3973.1772.3972.85598,081
11/12/201472.5172.9872.4672.77725,939
11/11/201472.7072.7372.1172.57317,216
11/10/201472.7572.8672.2972.74470,224
11/7/201472.2672.9472.2672.54852,975
11/6/201470.2871.7070.0571.64523,106
11/5/201471.2671.8470.1070.401,162,142
11/4/201471.4071.5970.5770.70806,466
11/3/201472.6072.9671.2871.70862,556
10/31/201472.7472.8072.2272.35868,311
10/30/201471.2172.1271.1072.02583,769
10/29/201469.9973.0069.8671.482,297,859
10/28/201469.4170.2869.1670.06706,812
10/27/201469.2069.5068.7069.41556,965
10/24/201468.8269.5968.2969.45349,806
10/23/201469.6970.4168.3868.64942,033
10/22/201468.9770.0968.8468.88579,057
10/21/201468.0669.1067.7769.01710,735
10/20/201466.7067.9666.6367.63766,978
10/17/201466.2166.9565.5966.77910,437
10/16/201463.8065.8363.3965.61833,341
10/15/201465.1965.8564.1764.691,292,663
10/14/201464.9766.0364.9765.86797,048
10/13/201464.9065.6064.6464.73946,831
10/10/201466.2566.4464.8264.831,120,490
10/9/201467.2367.7366.3366.51716,175
10/8/201466.7367.6666.4467.46825,157
10/7/201467.3368.1966.6666.66906,716
10/6/201467.6768.1467.3367.63907,636
10/3/201468.1968.7067.7368.001,228,723
10/2/201467.8268.4767.1367.881,000,804
10/1/201469.9469.9767.5467.861,109,485
9/30/201470.1570.3069.5770.09596,852
9/29/201470.2570.7769.6170.19429,421
9/26/201470.1770.6469.7770.59489,332
9/25/201470.6570.9569.7770.20598,399
9/24/201470.1670.8970.0270.73442,080
9/23/201469.6770.2169.5770.01618,337
9/22/201470.3870.3869.5670.06635,786
9/19/201471.2071.4270.4270.531,081,065
9/18/201470.8671.5170.7171.00500,176
9/17/201470.7171.1370.4770.98508,008
9/16/201469.9471.1569.6970.87510,005
9/15/201470.6670.7570.1270.36752,442
9/12/201470.5070.7270.2770.50691,374
9/11/201470.1070.6970.0470.50550,702
9/10/201470.5270.6870.0670.30516,615
9/9/201471.0071.0469.9670.41854,910
9/8/201471.3671.7370.8771.26788,398
9/5/201472.0172.2971.5571.83819,830
9/4/201471.9872.5571.9072.27587,103
9/3/201471.9672.4071.6771.881,032,019
9/2/201472.0872.0871.4671.851,137,389
8/29/201471.7571.8271.1471.571,264,572
8/28/201470.9071.7570.5371.551,111,313
8/27/201471.0071.8170.9971.321,124,529
8/26/201470.4371.4170.3670.871,236,382
8/25/201470.1670.5369.9870.501,008,582
8/22/201469.6670.4369.4369.922,394,303
8/21/201470.2970.3869.4169.671,372,093
8/20/201471.7171.7569.0070.523,826,491
8/19/201468.1471.7467.8469.704,461,336
8/18/201468.8569.4567.9268.441,687,004
8/15/201468.8569.1068.0368.50838,829
8/14/201468.1568.9668.1068.68657,800
8/13/201468.5568.5567.6368.15665,156
8/12/201468.5468.9968.2068.491,031,238
8/11/201467.9368.6767.8768.56829,619
8/8/201467.2467.9466.7967.801,563,746
8/7/201468.0468.0466.7967.021,312,534
8/6/201467.5368.3867.4667.712,003,730
8/5/201468.0968.5267.6868.031,154,633
8/4/201467.6968.2267.6768.091,614,086
8/1/201468.0068.7667.3567.431,352,611
7/31/201469.2169.5367.9368.141,918,951
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center