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 29, 2010 36.92 37.45 36.92 37.43 673,513 +0.32(+0.86%)
Oct 28, 2010 37.20 37.45 36.91 37.11 1,022,966 +0.05(+0.13%)
Oct 27, 2010 36.95 37.15 36.35 37.06 1,383,885 -0.13(-0.35%)
Oct 25, 2010 36.50 37.74 36.50 37.19 1,500,425 +0.80(+2.20%)
Oct 22, 2010 36.25 36.49 36.10 36.39 405,327 +0.14(+0.39%)
Oct 21, 2010 36.32 36.57 36.02 36.25 769,099 +0.03(+0.08%)
Oct 20, 2010 35.73 36.29 35.59 36.22 762,277 +0.61(+1.71%)
Oct 19, 2010 35.36 35.85 35.27 35.61 1,203,762 -0.15(-0.42%)
Oct 18, 2010 35.70 35.91 35.55 35.76 528,341 -0.09(-0.25%)
Oct 15, 2010 36.37 36.38 35.60 35.85 934,902 -0.15(-0.42%)
Oct 14, 2010 36.20 36.24 35.85 36.00 810,995 -0.11(-0.30%)
Oct 13, 2010 36.50 36.50 35.87 36.11 924,715 -0.17(-0.47%)
Oct 12, 2010 36.34 36.51 35.89 36.28 1,138,987 -0.03(-0.08%)
Oct 11, 2010 35.69 36.57 35.57 36.31 1,644,533 +0.60(+1.68%)
Oct 08, 2010 34.80 35.99 34.78 35.71 1,455,041 +0.95(+2.73%)
Oct 07, 2010 35.16 35.35 34.50 34.76 1,144,661 -0.40(-1.14%)
Oct 06, 2010 34.61 35.17 34.45 35.16 1,189,735 +0.51(+1.47%)
Oct 05, 2010 35.00 35.15 34.64 34.65 874,452 +0.03(+0.09%)
Oct 04, 2010 34.51 35.00 34.44 34.62 896,541 -0.02(-0.06%)
Oct 01, 2010 35.35 35.42 34.44 34.64 707,245 -0.36(-1.03%)
Sep 30, 2010 35.33 35.48 34.47 35.00 1,360,106 -0.23(-0.65%)
Sep 29, 2010 35.33 35.43 34.92 35.23 671,736 -0.18(-0.51%)
Sep 28, 2010 34.45 35.45 34.11 35.41 1,304,234 +0.96(+2.79%)
Sep 27, 2010 34.69 34.73 34.35 34.45 853,894 -0.31(-0.89%)
Sep 24, 2010 34.62 35.00 34.43 34.76 930,340 +0.63(+1.85%)
Sep 23, 2010 34.09 34.74 34.00 34.13 1,106,555 -0.24(-0.70%)
Sep 22, 2010 35.12 35.27 34.16 34.37 1,638,666 -0.95(-2.69%)
Sep 21, 2010 35.32 35.49 35.08 35.32 863,902 -0.03(-0.08%)
Sep 20, 2010 34.88 35.40 34.66 35.35 863,408 +0.53(+1.52%)
Sep 17, 2010 34.68 34.92 34.32 34.82 979,189 -0.19(-0.54%)
Sep 15, 2010 35.40 35.60 34.63 35.01 1,389,361 -0.54(-1.52%)
Sep 14, 2010 34.59 35.84 34.59 35.55 1,560,699 +0.95(+2.75%)
Sep 13, 2010 34.36 34.85 34.36 34.60 612,667 +0.46(+1.35%)
Sep 10, 2010 34.31 34.70 34.10 34.14 699,751 -0.01(-0.03%)
Sep 09, 2010 34.92 35.00 34.14 34.15 1,109,033 -0.51(-1.47%)
Sep 08, 2010 33.84 34.85 33.77 34.66 1,312,040 +0.73(+2.15%)
Sep 07, 2010 34.29 34.46 33.86 33.93 969,873 -0.58(-1.68%)
Sep 03, 2010 33.94 34.73 33.94 34.51 1,513,028 +0.72(+2.13%)
Sep 02, 2010 33.26 33.85 33.11 33.79 884,316 +0.71(+2.15%)
Sep 01, 2010 32.36 33.44 32.26 33.08 1,533,573 +1.18(+3.70%)
Aug 31, 2010 31.82 32.24 31.50 31.90 1,934,392 -0.10(-0.31%)
Aug 30, 2010 32.65 32.76 31.97 32.00 1,069,144 -0.85(-2.59%)
Aug 27, 2010 33.08 33.08 32.23 32.85 1,264,145 +0.08(+0.24%)
Aug 26, 2010 33.18 33.43 32.77 32.77 1,619,191 -0.33(-1.00%)
Aug 25, 2010 32.45 33.27 31.89 33.10 2,158,556 +0.40(+1.22%)
Aug 24, 2010 32.50 32.98 32.06 32.70 1,617,149 -0.13(-0.40%)
Aug 23, 2010 32.88 33.31 32.48 32.83 1,662,366 +0.11(+0.34%)
Aug 20, 2010 32.65 32.89 32.08 32.72 1,567,297 -0.10(-0.30%)
Aug 19, 2010 32.65 33.74 31.80 32.82 5,110,054 +2.67(+8.86%)
Aug 18, 2010 29.70 30.34 29.41 30.15 1,711,280 +0.38(+1.28%)
Aug 17, 2010 29.82 30.13 29.67 29.77 1,846,970 +0.22(+0.74%)
Aug 16, 2010 29.99 30.62 29.42 29.55 2,095,626 -0.06(-0.20%)
Aug 13, 2010 29.57 29.99 29.42 29.61 1,003,187 -0.11(-0.37%)
Aug 12, 2010 29.05 29.81 28.88 29.72 1,251,622 +0.32(+1.09%)
Aug 11, 2010 29.88 29.97 29.16 29.40 1,877,612 -0.95(-3.13%)
Aug 10, 2010 31.30 31.55 30.31 30.35 1,602,710 -1.32(-4.17%)
Aug 09, 2010 31.20 31.71 31.20 31.67 789,413 +0.51(+1.64%)
Aug 06, 2010 31.20 31.46 30.65 31.16 816,077 -0.35(-1.11%)
Aug 05, 2010 31.36 31.63 30.87 31.51 585,883 +0.07(+0.22%)
Aug 04, 2010 31.07 31.62 30.97 31.44 622,100 +0.39(+1.26%)
Aug 03, 2010 31.38 31.38 30.19 31.05 1,705,117 -0.49(-1.55%)
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.