PETM

Historical Stock Prices

$70.53
*  
0.47
0.66%
Get PETM Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PETM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
09/16/2014 69.94 71.15 69.69 70.87 510,005
09/15/2014 70.66 70.75 70.12 70.36 752,442
09/12/2014 70.5 70.72 70.27 70.5 691,374
09/11/2014 70.1 70.69 70.04 70.5 550,702
09/10/2014 70.52 70.68 70.0601 70.3 516,615
09/09/2014 71 71.04 69.96 70.41 854,910
09/08/2014 71.36 71.73 70.87 71.26 788,398
09/05/2014 72.01 72.29 71.55 71.83 819,830
09/04/2014 71.98 72.55 71.9 72.27 587,103
09/03/2014 71.96 72.4 71.67 71.88 1,032,019
09/02/2014 72.08 72.08 71.46 71.85 1,137,389
08/29/2014 71.75 71.82 71.14 71.57 1,264,572
08/28/2014 70.9 71.75 70.53 71.55 1,111,313
08/27/2014 71 71.81 70.99 71.32 1,124,529
08/26/2014 70.43 71.41 70.3575 70.87 1,213,420
08/25/2014 70.16 70.53 69.98 70.5 1,008,507
08/22/2014 69.66 70.43 69.43 69.92 2,394,273
08/21/2014 70.29 70.38 69.41 69.67 1,372,093
08/20/2014 71.71 71.75 69 70.52 3,826,476
08/19/2014 68.14 71.74 67.84 69.7 4,423,428
08/18/2014 68.85 69.45 67.92 68.44 1,686,724
08/15/2014 68.85 69.1 68.03 68.5 838,829
08/14/2014 68.15 68.96 68.1 68.68 657,800
08/13/2014 68.55 68.55 67.63 68.15 665,156
08/12/2014 68.54 68.99 68.2 68.485 1,031,238
08/11/2014 67.93 68.67 67.8701 68.56 829,619
08/08/2014 67.24 67.94 66.79 67.8 1,563,746
08/07/2014 68.04 68.04 66.785 67.02 1,312,534
08/06/2014 67.53 68.38 67.46 67.71 2,003,730
08/05/2014 67.71 68.52 67.68 68.03 1,154,433
08/04/2014 67.69 68.22 67.67 68.09 1,614,086
08/01/2014 68 68.76 67.35 67.43 1,346,351
07/31/2014 69.21 69.53 67.93 68.14 1,918,044
07/30/2014 70.16 70.16 69.1 69.41 1,559,162
07/29/2014 70.46 70.77 70.05 70.23 1,013,797
07/28/2014 70.5 71.19 70.31 70.46 905,876
07/25/2014 70.41 70.71 69.83 70.26 1,052,966
07/24/2014 70.01 71.09 69.92 70.77 1,990,285
07/23/2014 69.08 70.27 68.92 70.09 1,526,575
07/22/2014 69.36 69.46 68.81 69.34 1,181,433
07/21/2014 69.02 69.63 68.79 69.16 1,033,516
07/18/2014 69.37 69.4 68.95 69.03 1,892,459
07/17/2014 68.65 69.84 68.65 69.05 1,534,268
07/16/2014 70.44 70.5 69.64 70.03 1,402,668
07/15/2014 70.5 70.57 69.78 69.92 2,395,876
07/14/2014 70.55 70.78 70.11 70.47 1,646,596
07/11/2014 70.38 70.63 69.75 70.45 1,394,848
07/10/2014 69.59 70.55 69.31 70.35 1,750,332
07/09/2014 69.25 70.659 68.97 70.55 3,919,898
07/08/2014 69.01 69.6 67.8 68.75 3,837,580
07/07/2014 67.395 69.21 67.25 68.95 6,559,365
07/03/2014 68.59 69 66.49 67.282 16,173,360
07/02/2014 60.55 60.7925 59.58 59.805 1,789,204
07/01/2014 60.1 60.9505 59.9 60.67 2,527,212
06/30/2014 60.38 60.5 59.64 59.8 3,727,562
06/27/2014 60.11 61.07 60.05 60.97 2,738,118
06/26/2014 59.19 60.55 58.99 60.49 2,179,930
06/25/2014 59.06 59.64 58.81 59.35 2,830,638
06/24/2014 59.16 59.61 58.95 59.25 2,490,868
06/23/2014 57.3 60.23 57.18 59.9 4,379,227
06/20/2014 57.38 58.155 56.89 56.96 5,102,326
06/19/2014 59.06 59.26 58.16 58.27 2,606,300
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?