PETM

PetSmart, Inc Historical Stock Prices

$81.41
*  
0.075
0.09%
Get PETM Alerts
*Delayed - data as of Dec. 18, 2014 11:27 ET  -  Find a broker to begin trading PETM now
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:27  81.86  81.97  81.25  81.41 478,289
12/17/2014 81 81.49 80.92 81.335 2,785,027
12/16/2014 80.97 81.15 80.72 81.02 3,074,126
12/15/2014 81.24 81.44 80.8 80.97 11,786,880
12/12/2014 78.17 78.91 77.66 77.67 833,052
12/11/2014 78.2 78.96 78.09 78.44 1,186,554
12/10/2014 78.7 78.85 77.35 77.45 1,022,724
12/09/2014 77.51 78.97 77.33 78.82 1,435,862
12/08/2014 77.82 78.53 77.66 77.99 1,030,296
12/05/2014 79.13 79.35 77.21 78.2 1,338,120
12/04/2014 79.44 79.59 78.89 79.11 1,147,304
12/03/2014 79.33 79.5 78.98 79.44 1,469,725
12/02/2014 78.82 79.68 78.1 79.08 1,147,831
12/01/2014 78.61 78.85 78.01 78.61 953,646
11/28/2014 78.81 79.29 78.55 78.76 424,811
11/26/2014 79 79 77.93 78.21 647,880
11/25/2014 78.8 78.94 78.2 78.71 956,970
11/24/2014 79.15 79.38 77.931 78.25 1,089,604
11/21/2014 78.79 79 78.14 78.7 1,518,710
11/20/2014 78.39 78.5 77.45 78.13 1,453,816
11/19/2014 76.67 78.37 75.5 78.19 4,272,977
11/18/2014 73.62 73.75 72.75 73.62 872,358
11/17/2014 72.7 73.685 72.65 73.61 1,267,015
11/14/2014 72.81 73.25 72.52 72.84 364,823
11/13/2014 72.39 73.17 72.39 72.85 597,435
11/12/2014 72.51 72.98 72.46 72.77 725,939
11/11/2014 72.7 72.73 72.11 72.57 317,216
11/10/2014 72.75 72.86 72.29 72.74 470,224
11/07/2014 72.26 72.935 72.26 72.54 852,975
11/06/2014 70.28 71.7 70.05 71.64 523,106
11/05/2014 71.26 71.84 70.1 70.4 1,162,142
11/04/2014 71.4 71.59 70.57 70.7 804,281
11/03/2014 72.6 72.96 71.28 71.7 862,556
10/31/2014 72.74 72.8 72.22 72.35 867,811
10/30/2014 71.21 72.12 71.1 72.02 583,769
10/29/2014 69.99 73 69.86 71.48 2,297,759
10/28/2014 69.41 70.28 69.16 70.06 706,812
10/27/2014 69.2 69.5 68.7 69.41 556,965
10/24/2014 68.82 69.59 68.29 69.45 349,806
10/23/2014 69.69 70.41 68.38 68.64 942,033
10/22/2014 68.97 70.09 68.84 68.88 579,057
10/21/2014 68.06 69.1 67.77 69.01 710,735
10/20/2014 66.7 67.96 66.63 67.63 766,978
10/17/2014 66.21 66.95 65.59 66.77 910,334
10/16/2014 63.8 65.83 63.39 65.61 833,341
10/15/2014 65.19 65.85 64.17 64.69 1,292,663
10/14/2014 64.97 66.03 64.97 65.86 796,848
10/13/2014 64.9 65.6 64.64 64.73 946,831
10/10/2014 66.25 66.44 64.82 64.83 1,120,490
10/09/2014 67.23 67.73 66.33 66.51 716,175
10/08/2014 66.73 67.66 66.4407 67.46 825,157
10/07/2014 67.33 68.19 66.66 66.66 906,716
10/06/2014 67.67 68.14 67.33 67.63 907,636
10/03/2014 68.19 68.7 67.73 68 1,228,723
10/02/2014 67.82 68.47 67.13 67.88 1,000,804
10/01/2014 69.94 69.97 67.54 67.86 1,109,485
09/30/2014 70.15 70.3 69.57 70.09 596,852
09/29/2014 70.25 70.77 69.61 70.19 429,421
09/26/2014 70.17 70.64 69.77 70.59 489,332
09/25/2014 70.65 70.95 69.765 70.2 598,399
09/24/2014 70.16 70.89 70.02 70.73 442,080
09/23/2014 69.67 70.21 69.57 70.01 618,169
09/22/2014 70.38 70.38 69.56 70.06 635,786
09/19/2014 71.2 71.4217 70.42 70.53 1,081,065
09/18/2014 70.86 71.51 70.71 71 500,176
09/17/2014 70.71 71.13 70.47 70.98 508,008
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 Brokers before you trade

Want to trade FX?