$70.84 -0.16 (%) Petsmart Inc - NASDAQ

Sep. 19, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETM historical data

Date Open High Low Close Volume
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
7/30/201470.1670.1669.1069.411,559,162
7/29/201470.4670.7770.0570.231,013,797
7/28/201470.5071.1970.3170.46909,206
7/25/201470.4170.7169.8370.261,052,966
7/24/201470.0171.0969.9270.771,992,285
7/23/201469.0870.2768.9270.091,529,795
7/22/201469.3669.4668.8169.341,181,433
7/21/201469.0269.6368.7969.161,033,516
7/18/201469.3769.4068.9569.031,892,459
7/17/201468.6569.8468.6569.051,535,768
7/16/201470.4470.5069.6470.031,402,668
7/15/201470.5070.5769.7869.922,395,876
7/14/201470.5570.7870.1170.471,646,596
7/11/201470.3870.6369.7570.451,394,848
7/10/201469.5970.5569.3170.351,750,332
7/9/201469.2570.6668.9770.553,919,898
7/8/201469.0169.6067.8068.753,837,580
7/7/201467.4069.2167.2568.956,560,869
7/3/201468.5969.0066.4967.2816,173,355
7/2/201460.5560.7959.5859.811,789,204
7/1/201460.1060.9559.9060.672,527,212
6/30/201460.3860.5059.6459.803,728,918
6/27/201460.1161.0760.0560.972,740,118
6/26/201459.1960.5558.9960.492,179,930
6/25/201459.0659.6458.8159.352,830,638
6/24/201459.1659.6158.9559.252,490,883
6/23/201457.3060.2357.1859.904,379,302
6/20/201457.3858.1656.8956.965,102,326
6/19/201459.0659.2658.1658.272,606,300
6/18/201459.1259.2958.6159.051,738,620
6/17/201457.9659.4457.8559.292,214,511
6/16/201458.1058.2757.8257.921,884,615
6/13/201457.8758.2457.4358.222,171,602
6/12/201457.8558.0457.4757.763,240,139
6/11/201458.0758.1057.5058.012,476,727
6/10/201458.6158.8258.0858.151,386,777
6/9/201458.7959.0058.4158.591,751,017
6/6/201459.3159.5458.9259.011,392,197
6/5/201458.2759.3157.9059.102,341,287
6/4/201457.2558.0357.2558.002,091,535
6/3/201457.5558.0857.3057.512,204,131
6/2/201457.4357.9057.0157.502,057,929
5/30/201456.5657.5256.5157.472,886,518
5/29/201455.8156.6855.8056.503,158,647
5/28/201455.8556.1855.3755.572,434,116
5/27/201455.4155.9255.0055.664,736,984
5/23/201455.5655.6155.0255.305,965,733
5/22/201456.7757.1455.5655.745,907,679
5/21/201457.9859.7556.7757.0212,780,373
5/20/201464.8564.9061.7462.194,609,406
5/19/201464.9365.4664.3965.262,062,736
5/16/201464.7665.0464.4364.971,114,837
5/15/201465.4665.4664.2064.761,237,498
5/14/201465.8866.0565.2865.31980,647
5/13/201465.8866.5365.5566.161,101,109
5/12/201465.4066.1665.1166.031,137,020
5/9/201465.0965.3764.1665.32984,162
5/8/201464.1365.1763.9664.851,759,480
5/7/201464.5664.7763.7064.112,468,443
5/6/201466.7066.7064.2564.483,239,225
5/5/201466.9767.0766.3766.86722,282
5/2/201466.8067.7566.5867.19808,370
5/1/201467.6067.7766.5766.851,095,352
4/30/201467.2767.7566.9967.681,000,753
4/29/201468.4168.6867.6667.891,141,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center