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 (%)
Sep 30, 2002 18.10 18.20 17.34 17.81 2,619,594 -0.08(-0.45%)
Sep 27, 2002 18.45 18.50 17.79 17.89 1,353,600 -0.67(-3.61%)
Sep 26, 2002 18.71 18.95 18.35 18.56 1,122,000 -0.08(-0.43%)
Sep 25, 2002 18.30 18.67 18.19 18.64 1,380,600 +0.51(+2.81%)
Sep 24, 2002 17.99 18.25 17.63 18.13 1,579,962 -0.07(-0.38%)
Sep 23, 2002 18.24 18.25 17.40 18.20 1,781,613 -0.10(-0.55%)
Sep 20, 2002 19.00 19.02 18.25 18.30 1,402,725 -0.22(-1.19%)
Sep 19, 2002 18.69 19.05 18.47 18.52 1,261,800 -0.37(-1.96%)
Sep 18, 2002 18.66 18.98 18.26 18.89 1,501,659 +0.37(+2.00%)
Sep 17, 2002 18.35 18.79 18.34 18.52 2,023,290 +0.37(+2.04%)
Sep 16, 2002 17.95 18.25 17.77 18.15 985,210 +0.22(+1.23%)
Sep 13, 2002 17.75 18.07 17.70 17.93 1,051,726 +0.13(+0.72%)
Sep 12, 2002 18.00 18.03 17.14 17.80 1,521,000 -0.48(-2.63%)
Sep 11, 2002 18.11 18.70 18.10 18.28 1,160,400 +0.16(+0.88%)
Sep 10, 2002 18.14 18.28 18.01 18.12 1,424,900 +0.12(+0.67%)
Sep 09, 2002 17.66 18.22 17.60 18.00 2,126,090 +0.15(+0.84%)
Sep 06, 2002 17.18 17.95 17.14 17.85 1,843,420 +0.48(+2.76%)
Sep 05, 2002 17.26 17.80 17.05 17.37 2,306,900 -0.28(-1.59%)
Sep 04, 2002 16.77 17.65 16.77 17.65 2,380,200 +0.85(+5.06%)
Sep 03, 2002 16.54 16.94 16.25 16.80 1,775,600 +0.09(+0.54%)
Aug 30, 2002 16.35 17.00 16.16 16.71 1,718,700 +0.46(+2.83%)
Aug 29, 2002 16.39 16.46 15.08 16.25 2,372,056 +0.39(+2.46%)
Aug 28, 2002 15.60 16.24 15.52 15.86 1,477,200 +0.02(+0.13%)
Aug 27, 2002 16.24 16.28 15.55 15.84 808,200 -0.34(-2.10%)
Aug 26, 2002 16.26 16.30 15.84 16.18 883,077 +0.29(+1.83%)
Aug 23, 2002 16.39 16.43 15.87 15.89 979,187 -0.54(-3.29%)
Aug 22, 2002 16.14 16.54 16.12 16.43 725,900 +0.07(+0.43%)
Aug 21, 2002 16.64 16.90 16.14 16.36 1,154,100 -0.04(-0.24%)
Aug 20, 2002 16.89 16.90 16.10 16.40 985,530 +0.15(+0.92%)
Aug 16, 2002 16.06 16.65 15.45 16.25 1,267,560 +0.29(+1.82%)
Aug 15, 2002 15.50 16.15 15.10 15.96 1,603,800 +0.51(+3.30%)
Aug 14, 2002 15.53 15.84 14.85 15.45 1,127,700 +0.05(+0.32%)
Aug 13, 2002 14.86 15.75 14.85 15.40 2,095,010 +0.52(+3.49%)
Aug 12, 2002 15.25 15.42 14.80 14.88 1,069,000 +0.11(+0.74%)
Aug 07, 2002 14.85 15.11 14.21 14.77 1,510,483 +0.23(+1.58%)
Aug 06, 2002 13.80 14.57 13.26 14.54 1,545,700 +0.87(+6.36%)
Aug 05, 2002 13.80 14.06 13.45 13.67 1,584,400 -0.37(-2.64%)
Aug 02, 2002 14.02 14.25 13.80 14.04 1,301,167 -0.17(-1.20%)
Aug 01, 2002 14.80 14.80 13.91 14.21 1,435,735 -0.23(-1.59%)
Jul 31, 2002 13.90 15.10 13.90 14.44 9,586,211 +0.61(+4.41%)
Jul 30, 2002 13.91 14.06 13.55 13.83 1,745,800 -0.28(-1.98%)
Jul 29, 2002 14.20 14.50 13.97 14.11 1,580,700 +0.11(+0.79%)
Jul 26, 2002 14.10 14.50 13.85 14.00 1,304,900 -0.01(-0.07%)
Jul 25, 2002 14.30 14.75 13.85 14.01 1,389,738 -0.95(-6.35%)
Jul 24, 2002 12.65 15.02 12.15 14.96 2,526,489 +2.10(+16.33%)
Jul 23, 2002 13.10 13.46 12.74 12.86 1,602,799 -0.31(-2.35%)
Jul 22, 2002 14.10 14.70 13.10 13.17 3,299,400 -1.58(-10.71%)
Jul 19, 2002 12.75 14.75 12.40 14.75 13,816,200 +1.26(+9.33%)
Jul 17, 2002 14.11 14.17 13.05 13.49 3,373,400 -1.35(-9.09%)
Jul 12, 2002 14.99 15.10 14.61 14.84 965,900 -0.16(-1.07%)
Jul 11, 2002 15.01 15.31 14.74 15.00 966,200 -0.17(-1.12%)
Jul 10, 2002 15.85 16.00 14.87 15.17 3,596,100 +0.20(+1.34%)
Jul 09, 2002 14.56 14.97 14.56 14.97 1,335,100 +0.41(+2.82%)
Jul 08, 2002 14.74 14.74 14.56 14.56 835,900 -0.18(-1.22%)
Jul 05, 2002 14.95 15.00 14.21 14.74 438,400 +0.02(+0.14%)
Jul 04, 2002 14.09 14.75 13.40 14.72 1,299,000 +0.00(+0.00%)
Jul 03, 2002 14.09 14.75 13.40 14.72 1,299,000 +0.39(+2.72%)
Jul 02, 2002 14.50 14.90 13.25 14.33 2,957,300 -0.44(-2.98%)
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.