PETM: Historical Prices for PetSmart, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.95	26.24	25.36	25.66	1,349,300	25.66
19-Nov-09	25.51	25.99	25.28	25.86	1,716,900	25.86
18-Nov-09	25.93	26.37	25.68	26.31	2,164,800	26.31
17-Nov-09	25.89	26.09	25.55	25.96	1,225,800	25.96
16-Nov-09	25.68	26.08	25.68	25.99	1,805,600	25.99
13-Nov-09	25.90	25.99	25.22	25.67	2,060,400	25.67
12-Nov-09	25.04	25.29	24.57	24.70	1,616,900	24.70
11-Nov-09	24.71	25.06	24.53	25.03	1,298,400	25.03
10-Nov-09	24.42	24.78	24.33	24.62	620,400	24.62
9-Nov-09	24.23	24.75	24.17	24.59	775,200	24.59
6-Nov-09	23.81	24.47	23.75	24.15	1,017,600	24.15
5-Nov-09	23.40	24.09	23.39	24.01	1,105,600	24.01
4-Nov-09	23.89	24.07	23.62	23.75	1,202,600	23.75
3-Nov-09	23.44	23.81	23.07	23.79	1,356,800	23.79
2-Nov-09	23.55	23.83	23.19	23.51	1,356,000	23.51
30-Oct-09	23.84	24.18	23.53	23.53	1,751,900	23.53
29-Oct-09	23.72	24.26	23.54	23.99	1,767,100	23.99
28-Oct-09	24.00	24.26	23.41	23.47	1,329,600	23.47
28-Oct-09	$ 0.10 Dividend
27-Oct-09	24.65	24.82	23.95	24.03	1,669,900	23.93
26-Oct-09	24.83	25.13	24.53	24.62	1,038,900	24.52
23-Oct-09	25.03	25.20	24.47	24.75	1,716,300	24.65
22-Oct-09	24.69	25.14	24.66	24.90	2,089,700	24.80
21-Oct-09	25.23	25.52	24.72	24.72	2,096,800	24.62
20-Oct-09	25.37	25.51	25.08	25.27	1,759,900	25.16
19-Oct-09	25.47	25.65	25.14	25.41	2,523,900	25.30
16-Oct-09	24.97	25.68	24.89	25.35	3,026,500	25.24
15-Oct-09	25.46	26.85	24.97	25.37	10,675,900	25.26
14-Oct-09	23.00	23.52	22.90	23.44	2,435,500	23.34
13-Oct-09	22.67	22.88	22.47	22.77	1,677,500	22.68
12-Oct-09	22.73	22.97	22.51	22.65	1,188,100	22.56
9-Oct-09	22.20	22.78	22.08	22.68	3,461,500	22.59
8-Oct-09	21.98	22.49	21.96	22.28	2,569,000	22.19
7-Oct-09	21.99	22.24	21.90	22.06	1,963,000	21.97
6-Oct-09	21.83	22.20	21.70	22.10	1,699,400	22.01
5-Oct-09	21.67	21.95	21.51	21.63	2,592,900	21.54
2-Oct-09	21.19	21.34	20.82	20.84	1,482,600	20.75
1-Oct-09	21.74	21.74	21.19	21.30	1,379,700	21.21
30-Sep-09	21.92	22.00	21.46	21.75	1,631,700	21.66
29-Sep-09	21.71	22.00	21.63	21.88	1,602,100	21.79
28-Sep-09	21.62	21.95	21.60	21.75	1,210,400	21.66
25-Sep-09	21.59	22.04	21.39	21.59	2,071,300	21.50
24-Sep-09	21.57	21.65	21.19	21.55	1,974,500	21.46
23-Sep-09	21.69	21.99	21.55	21.55	1,540,900	21.46
22-Sep-09	21.58	22.00	21.40	21.72	3,066,800	21.63
21-Sep-09	21.08	21.34	20.89	21.18	2,351,400	21.09
18-Sep-09	21.30	21.39	21.13	21.13	2,843,500	21.04
17-Sep-09	21.29	21.42	21.12	21.26	2,404,900	21.17
16-Sep-09	21.45	21.64	21.26	21.40	1,826,100	21.31
15-Sep-09	21.41	21.53	21.07	21.40	2,226,800	21.31
14-Sep-09	21.17	21.50	21.05	21.42	1,727,800	21.33
11-Sep-09	21.69	21.70	21.20	21.35	2,021,100	21.26
10-Sep-09	21.43	21.67	21.16	21.63	2,577,300	21.54
9-Sep-09	20.92	21.85	20.82	21.31	4,611,500	21.22
8-Sep-09	21.14	21.35	20.71	20.87	3,138,500	20.78
4-Sep-09	20.81	21.07	20.50	21.07	2,541,300	20.98
3-Sep-09	20.59	20.82	20.20	20.77	2,368,700	20.68
2-Sep-09	20.55	20.63	20.40	20.42	3,194,400	20.34
1-Sep-09	20.89	21.11	20.49	20.64	3,103,900	20.55
31-Aug-09	21.15	21.27	20.82	20.91	2,957,300	20.82
28-Aug-09	21.14	21.28	20.88	21.20	3,458,400	21.11
27-Aug-09	20.35	21.17	20.27	21.12	4,260,300	21.03
26-Aug-09	20.18	20.55	20.09	20.42	3,761,100	20.34
25-Aug-09	20.00	20.26	19.90	20.18	3,730,300	20.10
24-Aug-09	20.18	20.29	19.96	20.00	4,225,900	19.92
21-Aug-09	20.24	20.46	20.08	20.20	5,163,000	20.12
20-Aug-09	19.79	20.35	19.50	20.08	15,253,000	20.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions