Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetSmart, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.84 24.18 23.53 23.53 1,751,897 -0.46(-1.92%)
Oct 29, 2009 23.72 24.26 23.54 23.99 1,767,013 +0.52(+2.22%)
Oct 28, 2009 24.00 24.26 23.41 23.47 1,329,507 -0.56(-2.33%)
Oct 27, 2009 24.65 24.82 23.95 24.03 1,669,861 -0.59(-2.40%)
Oct 26, 2009 24.83 25.13 24.53 24.62 1,038,849 -0.13(-0.53%)
Oct 23, 2009 24.71 25.20 24.47 24.75 1,716,242 -0.15(-0.60%)
Oct 22, 2009 24.69 25.14 24.66 24.90 2,089,651 +0.18(+0.73%)
Oct 21, 2009 25.23 25.52 24.72 24.72 2,096,707 -0.55(-2.18%)
Oct 20, 2009 25.10 25.51 25.08 25.27 1,759,858 -0.14(-0.55%)
Oct 19, 2009 25.47 25.65 25.14 25.41 2,523,886 +0.06(+0.24%)
Oct 16, 2009 24.97 25.68 24.89 25.35 3,026,473 -0.02(-0.08%)
Oct 15, 2009 25.45 26.85 24.97 25.37 10,675,865 +1.93(+8.23%)
Oct 14, 2009 23.00 23.52 22.90 23.44 2,435,465 +0.67(+2.94%)
Oct 13, 2009 22.67 22.88 22.47 22.77 1,677,413 +0.12(+0.53%)
Oct 12, 2009 22.93 22.97 22.51 22.65 1,188,042 -0.03(-0.13%)
Oct 09, 2009 22.20 22.78 22.08 22.68 3,461,427 +0.40(+1.80%)
Oct 08, 2009 21.98 22.49 21.96 22.28 2,568,958 +0.22(+1.00%)
Oct 07, 2009 21.99 22.24 21.90 22.06 1,962,903 -0.04(-0.18%)
Oct 06, 2009 21.83 22.20 21.70 22.10 1,699,347 +0.47(+2.17%)
Oct 05, 2009 21.67 21.95 21.51 21.63 2,592,842 +0.79(+3.79%)
Oct 02, 2009 21.19 21.34 20.82 20.84 1,482,582 -0.46(-2.16%)
Oct 01, 2009 21.74 21.74 21.19 21.30 1,379,652 -0.45(-2.07%)
Sep 30, 2009 21.92 22.00 21.46 21.75 1,631,655 -0.13(-0.59%)
Sep 29, 2009 21.71 22.00 21.63 21.88 1,602,051 +0.13(+0.60%)
Sep 28, 2009 21.62 21.95 21.60 21.75 1,210,400 +0.16(+0.74%)
Sep 25, 2009 21.59 22.04 21.39 21.59 2,071,279 +0.04(+0.19%)
Sep 24, 2009 21.57 21.65 21.19 21.55 1,974,484 +0.00(+0.00%)
Sep 23, 2009 21.69 21.99 21.55 21.55 1,540,871 -0.17(-0.78%)
Sep 22, 2009 21.58 22.00 21.40 21.72 3,066,787 +0.54(+2.55%)
Sep 21, 2009 21.08 21.34 20.89 21.18 2,351,309 +0.05(+0.24%)
Sep 18, 2009 21.30 21.39 21.13 21.13 2,843,452 -0.13(-0.61%)
Sep 17, 2009 21.29 21.42 21.12 21.26 2,404,879 -0.14(-0.65%)
Sep 16, 2009 21.45 21.64 21.26 21.40 1,826,053 +0.00(+0.00%)
Sep 15, 2009 21.41 21.53 21.07 21.40 2,226,731 -0.02(-0.09%)
Sep 14, 2009 21.17 21.50 21.05 21.42 1,727,720 +0.07(+0.33%)
Sep 11, 2009 21.69 21.70 21.20 21.35 2,021,061 -0.28(-1.29%)
Sep 10, 2009 21.43 21.67 21.16 21.63 2,577,237 +0.32(+1.50%)
Sep 09, 2009 20.92 21.85 20.82 21.31 4,556,622 +0.44(+2.11%)
Sep 08, 2009 21.14 21.35 20.71 20.87 3,138,436 -0.20(-0.95%)
Sep 04, 2009 20.81 21.07 20.50 21.07 2,546,104 +0.30(+1.44%)
Sep 03, 2009 20.59 20.82 20.20 20.77 2,368,623 +0.35(+1.71%)
Sep 02, 2009 20.55 20.63 20.40 20.42 3,194,336 -0.22(-1.07%)
Sep 01, 2009 20.89 21.11 20.49 20.64 3,103,804 -0.27(-1.29%)
Aug 31, 2009 21.15 21.27 20.82 20.91 2,957,300 -0.29(-1.37%)
Aug 28, 2009 21.14 21.28 20.88 21.20 3,458,373 +0.08(+0.38%)
Aug 27, 2009 20.35 21.17 20.27 21.12 4,260,255 +0.70(+3.43%)
Aug 26, 2009 20.18 20.55 20.09 20.42 3,761,094 +0.24(+1.19%)
Aug 25, 2009 20.00 20.26 19.90 20.18 3,674,508 +0.18(+0.90%)
Aug 24, 2009 20.18 20.29 19.96 20.00 4,225,877 -0.20(-0.99%)
Aug 21, 2009 20.24 20.46 20.08 20.20 5,163,361 +0.12(+0.60%)
Aug 20, 2009 19.79 20.35 19.50 20.08 15,252,913 -2.49(-11.03%)
Aug 19, 2009 21.51 22.65 21.51 22.57 4,814,924 +0.95(+4.39%)
Aug 18, 2009 21.36 21.70 21.14 21.62 2,798,560 +0.28(+1.31%)
Aug 17, 2009 21.10 21.49 21.07 21.34 2,859,135 -0.15(-0.70%)
Aug 14, 2009 21.57 21.74 21.25 21.49 1,743,943 -0.19(-0.88%)
Aug 13, 2009 21.45 21.80 20.91 21.68 2,981,374 +0.24(+1.12%)
Aug 12, 2009 21.89 22.19 21.40 21.44 3,093,289 -0.49(-2.23%)
Aug 11, 2009 21.56 22.16 21.51 21.93 3,858,360 -0.83(-3.65%)
Aug 10, 2009 22.75 22.90 22.49 22.76 2,099,989 -0.14(-0.61%)
Aug 07, 2009 22.45 23.09 22.25 22.90 1,229,029 +0.74(+3.34%)
Aug 06, 2009 22.64 22.96 22.10 22.16 1,613,469 -0.35(-1.55%)
Aug 05, 2009 22.49 22.69 22.10 22.51 1,451,110 +0.11(+0.49%)
Aug 04, 2009 22.42 22.80 22.30 22.40 1,263,416 -0.09(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.