$82.98 0.00 (%) Petsmart Inc - NASDAQ

Mar. 5, 2015 | 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
3/5/201582.9382.9882.9382.98742,395
3/4/201582.9882.9882.9182.931,226,785
3/3/201582.9582.9782.9182.931,200,615
3/2/201582.9282.9982.9282.941,028,293
2/27/201582.9382.9682.8982.91850,566
2/26/201582.9582.9882.8082.901,046,239
2/25/201582.9382.9882.8982.971,333,393
2/24/201582.9082.9982.8682.991,471,328
2/23/201582.8583.0282.8282.951,740,331
2/20/201582.8583.4982.8282.914,669,552
2/19/201582.8582.9082.8382.882,118,046
2/18/201582.6882.9782.6782.842,573,808
2/17/201582.6582.8182.6282.771,288,924
2/13/201582.6682.7082.6082.70944,487
2/12/201582.5382.7982.5082.671,881,342
2/11/201582.5082.5982.4882.501,036,501
2/10/201582.5282.5982.4582.501,183,919
2/9/201582.4782.5982.4382.451,166,647
2/6/201582.5582.6182.4182.514,975,722
2/5/201582.5482.6882.4682.552,584,385
2/4/201582.4582.5982.3482.542,131,909
2/3/201582.1982.5082.1682.451,476,200
2/2/201581.8982.2981.6182.191,903,774
1/30/201581.5381.9581.4981.712,687,691
1/29/201581.5081.7081.3981.622,531,148
1/28/201581.4881.5581.3581.543,095,146
1/27/201581.3781.5381.3781.472,587,190
1/26/201581.5281.6281.3981.454,566,550
1/23/201581.4681.5881.4081.501,220,045
1/22/201581.4581.6181.3381.473,738,745
1/21/201581.2081.5081.1081.50813,049
1/20/201581.4481.4681.1581.232,008,302
1/16/201581.3581.5081.2581.471,344,161
1/15/201581.3181.5081.1881.381,468,018
1/14/201581.0381.2981.0181.221,588,798
1/13/201581.1781.2581.0781.211,556,754
1/12/201581.0281.1281.0081.041,886,857
1/9/201581.2081.2881.0781.071,292,388
1/8/201581.2181.3581.1081.201,055,163
1/7/201581.3381.3581.1081.213,001,817
1/6/201581.1581.3781.0281.262,700,472
1/5/201581.2281.4081.1081.191,935,305
1/2/201581.3781.5181.1881.38742,556
12/31/201481.2881.5881.2081.30685,264
12/30/201481.1681.3581.1081.16659,350
12/29/201481.1581.4981.1081.18911,753
12/26/201481.2081.2781.1581.21706,347
12/24/201481.3081.4281.1581.16434,799
12/23/201481.2381.3681.1081.131,675,828
12/22/201481.2481.6381.1581.171,123,655
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center