Petsmart Inc $70.23

down -0.23


29/7/2014 04:00 PM  |  NASDAQ : PETM  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETM historical data

Date Open High Low Close Volume
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
4/28/201467.9868.7467.5568.271,885,838
4/25/201467.4768.1167.2767.541,014,584
4/24/201468.0168.6067.4667.62865,161
4/23/201467.9868.4267.5167.801,166,968
4/22/201467.3868.2967.3467.981,391,480
4/21/201466.8667.5066.8467.451,252,627
4/17/201466.8667.0666.2166.801,896,861
4/16/201467.2967.2966.3866.911,541,924
4/15/201467.6068.7765.8466.614,345,881
4/14/201468.4169.4268.2469.371,677,743
4/11/201467.6468.0466.9567.862,193,981
4/10/201468.8569.2167.8967.921,562,208
4/9/201468.9569.2868.7469.011,205,928
4/8/201469.1369.2168.7769.021,968,832
4/7/201469.4469.6068.9169.031,508,425
4/4/201470.5070.7169.6169.641,165,669
4/3/201470.0370.4869.9070.39842,013
4/2/201469.6270.2069.4670.101,429,559
4/1/201469.0569.9068.7969.801,310,101
3/31/201468.7069.4068.3868.911,406,261
3/28/201468.0268.6167.8868.49676,668
3/27/201468.3468.5567.6567.841,010,881
3/26/201469.2469.6268.2768.301,773,573
3/25/201466.7069.0066.3468.793,546,990
3/24/201465.6866.6365.5166.272,014,979
3/21/201466.8466.8465.8266.021,497,645
3/20/201466.2966.8866.2666.471,188,229
3/19/201467.0467.7166.1766.661,501,786
3/18/201467.4267.7466.8966.941,555,774
3/17/201468.1468.2467.4767.581,483,318
3/14/201468.6368.7767.6967.701,642,967
3/13/201469.3369.5368.1468.462,676,991
3/12/201468.9069.8368.6469.331,796,354
3/11/201468.9569.4268.8269.151,544,536
3/10/201468.9268.9768.5568.921,177,243
3/7/201467.8468.7667.7568.702,090,596
3/6/201466.6467.9966.5067.592,224,979
Trading Center