PETM

PetSmart, Inc Historical Stock Prices

$67.88
*  
0.08
 negative 
0.12%
Get PETM Alerts
*Delayed - data as of Apr. 24, 2014 13:06 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PETM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:06  68.01  68.60  67.49  67.88 463,968
04/23/2014 67.98 68.42 67.5101 67.8 1,166,968
04/22/2014 67.38 68.29 67.34 67.98 1,391,480
04/21/2014 66.86 67.5 66.84 67.45 1,252,627
04/17/2014 66.86 67.06 66.21 66.8 1,896,861
04/16/2014 67.29 67.29 66.38 66.91 1,541,924
04/15/2014 67.6 68.77 65.84 66.61 4,345,881
04/14/2014 68.41 69.42 68.24 69.37 1,677,743
04/11/2014 67.64 68.04 66.95 67.86 2,193,981
04/10/2014 68.85 69.21 67.89 67.92 1,515,508
04/09/2014 68.95 69.28 68.74 69.01 1,205,928
04/08/2014 69.13 69.21 68.77 69.02 1,968,832
04/07/2014 69.44 69.6 68.91 69.03 1,508,425
04/04/2014 70.5 70.7125 69.61 69.64 1,165,669
04/03/2014 70.03 70.48 69.9 70.39 841,913
04/02/2014 69.62 70.2 69.46 70.1 1,429,531
04/01/2014 69.05 69.9 68.785 69.8 1,310,101
03/31/2014 68.7 69.4 68.382 68.91 1,406,061
03/28/2014 68.02 68.61 67.88 68.49 676,668
03/27/2014 68.34 68.55 67.65 67.84 1,007,177
03/26/2014 69.24 69.62 68.27 68.3 1,771,889
03/25/2014 66.7 69 66.34 68.79 3,529,138
03/24/2014 65.68 66.63 65.51 66.27 2,014,979
03/21/2014 66.84 66.84 65.82 66.02 1,497,645
03/20/2014 66.29 66.88 66.26 66.47 1,185,865
03/19/2014 67.04 67.71 66.17 66.66 1,501,786
03/18/2014 67.42 67.74 66.89 66.94 1,554,713
03/17/2014 68.14 68.2399 67.47 67.58 1,483,060
03/14/2014 68.63 68.768 67.69 67.7 1,642,967
03/13/2014 69.33 69.525 68.14 68.46 2,676,991
03/12/2014 68.9 69.83 68.64 69.33 1,796,354
03/11/2014 68.95 69.42 68.82 69.15 1,544,511
03/10/2014 68.92 68.97 68.55 68.92 1,177,243
03/07/2014 67.84 68.76 67.745 68.7 2,090,596
03/06/2014 66.64 67.99 66.5 67.59 2,224,480
03/05/2014 68.06 68.135 65.61 66.66 5,459,500
03/04/2014 67.51 67.86 66.96 67.66 3,201,452
03/03/2014 66.77 67.86 66.63 67.27 2,125,374
02/28/2014 66.71 67.64 66.25 67.06 2,230,721
02/27/2014 65.78 66.75 65.42 66.62 2,189,674
02/26/2014 64.72 65.98 64.46 65.97 1,766,709
02/25/2014 63.84 64.57 63.61 64.56 2,010,447
02/24/2014 64.58 65.09 63.78 63.79 2,301,822
02/21/2014 64.66 64.98 64.05 64.83 1,749,623
02/20/2014 64.24 64.88 64.07 64.78 1,065,178
02/19/2014 64.45 64.92 64.25 64.27 1,326,431
02/18/2014 64.92 65.01 63.99 64.42 1,834,398
02/14/2014 64.95 65.25 64.58 64.65 2,196,673
02/13/2014 64.45 65.23 64.17 65.06 1,100,592
02/12/2014 64.79 65.1 64.67 64.73 1,162,907
02/11/2014 64.83 65.15 64.6475 64.83 1,107,693
02/10/2014 64.13 64.8 64.065 64.68 1,065,256
02/07/2014 65.21 65.55 64.26 64.93 1,453,857
02/06/2014 63.35 64.74 63.13 64.58 1,521,096
02/05/2014 62.38 63.31 62.26 62.94 1,573,435
02/04/2014 63 63.83 62.78 62.81 2,012,400
02/03/2014 62.8 63.24 62.12 62.47 1,937,558
01/31/2014 63.26 63.47 62.19 63 1,461,012
01/30/2014 63.96 64.375 62.99 63.8 1,658,850
01/29/2014 63.12 63.43 62.81 63.3 1,518,528
01/28/2014 63.32 63.76 63.14 63.3 1,133,292
01/27/2014 63.01 63.88 62.838 63.29 1,859,401
01/24/2014 64.39 64.56 62.56 62.6 2,444,758
01/23/2014 62.89 64.775 62.18 64.54 3,177,069
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?