PETM Historical Prices | PetSmart, Inc Stock

TSX

0.19% TSX Ventures 0.00%

PetSmart, Inc. (PETM)

-NasdaqGS

69.24 0.16(0.23%) 9:59AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	68.97	69.44	68.50	69.40	819,800	69.40
Jun 17, 2013	69.44	69.45	68.51	68.89	1,114,800	68.89
Jun 14, 2013	69.68	70.26	69.01	69.23	1,683,100	69.23
Jun 13, 2013	67.64	69.00	67.23	68.93	785,100	68.93
Jun 12, 2013	68.97	69.00	67.53	67.55	1,189,500	67.55
Jun 11, 2013	68.01	68.26	67.58	68.19	672,900	68.19
Jun 10, 2013	69.16	69.16	67.95	68.49	804,700	68.49
Jun 7, 2013	67.91	69.00	67.91	68.93	1,069,300	68.93
Jun 6, 2013	66.84	67.70	66.83	67.56	627,300	67.56
Jun 5, 2013	66.86	67.46	66.78	66.85	822,700	66.85
Jun 4, 2013	66.78	67.74	66.50	67.19	1,525,100	67.19
Jun 3, 2013	67.59	67.65	66.77	67.56	1,212,100	67.56
May 31, 2013	67.85	68.52	67.50	67.50	1,314,200	67.50
May 30, 2013	67.82	68.31	67.77	67.90	1,558,200	67.90
May 29, 2013	68.25	68.63	67.54	67.83	1,045,900	67.83
May 28, 2013	70.08	70.14	68.51	68.75	1,239,800	68.75
May 24, 2013	70.04	70.04	69.10	69.48	1,131,100	69.48
May 23, 2013	70.95	71.05	69.43	70.32	2,779,800	70.32
May 22, 2013	69.89	70.09	68.62	69.06	2,165,300	69.06
May 21, 2013	69.47	69.92	69.03	69.80	2,038,000	69.80
May 20, 2013	69.42	69.64	68.81	69.33	1,208,900	69.33
May 17, 2013	69.06	69.60	68.70	69.60	1,316,800	69.60
May 16, 2013	69.49	69.71	68.70	69.18	1,431,000	69.18
May 15, 2013	69.28	69.80	68.95	69.69	873,000	69.69
May 14, 2013	68.57	69.17	68.31	69.03	1,592,800	69.03
May 13, 2013	70.36	70.71	68.47	68.60	2,842,900	68.60
May 10, 2013	69.95	70.61	69.22	70.51	1,058,700	70.51
May 9, 2013	69.79	70.33	69.62	69.78	1,204,700	69.78
May 8, 2013	69.00	69.86	68.66	69.68	738,300	69.68
May 7, 2013	67.95	68.91	67.82	68.89	1,263,100	68.89
May 6, 2013	67.84	68.18	67.54	67.95	1,169,000	67.95
May 3, 2013	67.95	68.60	67.44	67.57	1,810,700	67.57
May 2, 2013	67.89	68.64	67.31	68.40	978,900	68.40
May 1, 2013	68.07	68.66	67.46	67.56	793,500	67.56
2013-05-01	0.165 Dividend
Apr 30, 2013	67.10	68.28	66.93	68.18	2,225,000	68.02
Apr 29, 2013	66.75	67.18	66.00	66.81	1,210,100	66.65
Apr 26, 2013	67.03	67.26	66.51	66.99	593,600	66.83
Apr 25, 2013	67.43	67.50	66.62	66.97	1,383,200	66.81
Apr 24, 2013	67.23	67.40	66.51	67.25	826,300	67.09
Apr 23, 2013	67.22	67.68	66.36	67.14	753,400	66.98
Apr 22, 2013	66.90	67.51	66.29	66.83	1,112,800	66.67
Apr 19, 2013	66.28	67.34	65.82	66.94	1,425,500	66.78
Apr 18, 2013	66.40	66.73	65.21	65.75	1,119,400	65.59
Apr 17, 2013	65.66	66.13	65.29	65.79	1,477,900	65.63
Apr 16, 2013	65.60	66.46	65.60	66.04	1,497,400	65.88
Apr 15, 2013	66.00	66.50	65.17	65.27	1,390,400	65.11
Apr 12, 2013	65.88	66.65	65.62	66.16	1,149,300	66.00
Apr 11, 2013	65.87	67.08	65.49	65.99	2,176,100	65.83
Apr 10, 2013	64.54	65.43	64.40	65.38	1,325,600	65.22
Apr 9, 2013	63.69	64.99	63.42	64.66	1,491,500	64.50
Apr 8, 2013	63.15	63.70	63.03	63.43	1,488,200	63.28
Apr 5, 2013	62.08	63.35	62.01	63.24	1,638,200	63.09
Apr 4, 2013	61.73	62.82	61.60	62.80	1,176,200	62.65
Apr 3, 2013	62.61	62.75	61.63	61.83	1,371,700	61.68
Apr 2, 2013	62.05	63.01	61.69	62.80	1,351,200	62.65
Apr 1, 2013	62.19	62.51	61.57	61.74	931,800	61.59
Mar 28, 2013	62.13	62.33	61.38	62.10	1,255,600	61.95
Mar 27, 2013	61.91	62.53	61.91	62.34	805,500	62.19
Mar 26, 2013	62.07	62.63	61.84	62.42	1,138,500	62.27
Mar 25, 2013	62.16	62.49	61.69	61.98	1,010,200	61.83
Mar 22, 2013	61.84	62.53	61.62	62.24	930,500	62.09
Mar 21, 2013	62.00	62.14	61.37	61.61	1,141,300	61.46
Mar 20, 2013	62.00	62.44	61.80	62.28	1,604,400	62.13
Mar 19, 2013	62.25	62.50	61.62	61.75	1,332,100	61.60
Mar 18, 2013	62.00	62.71	61.98	62.19	1,463,600	62.04
Mar 15, 2013	62.54	62.90	61.99	62.59	1,728,600	62.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On PETM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PetSmart, Inc. (PETM)