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 (%)
Dec 31, 2010 40.09 40.23 39.78 39.82 463,602 -0.34(-0.85%)
Dec 30, 2010 40.08 40.55 40.08 40.16 535,076 -0.02(-0.05%)
Dec 29, 2010 40.07 40.61 40.07 40.18 391,711 +0.10(+0.25%)
Dec 28, 2010 40.36 40.50 40.08 40.08 826,744 -0.31(-0.77%)
Dec 27, 2010 40.40 40.48 40.04 40.39 392,801 -0.18(-0.44%)
Dec 23, 2010 40.33 40.76 40.23 40.57 444,010 +0.33(+0.82%)
Dec 22, 2010 40.10 40.35 39.72 40.24 448,669 +0.13(+0.32%)
Dec 21, 2010 40.43 40.43 39.95 40.11 856,975 -0.26(-0.64%)
Dec 20, 2010 40.17 40.63 40.03 40.37 1,004,451 +0.22(+0.55%)
Dec 17, 2010 39.90 40.25 39.64 40.15 1,996,481 +0.25(+0.63%)
Dec 16, 2010 39.53 39.90 39.30 39.90 1,082,428 +0.48(+1.22%)
Dec 15, 2010 39.59 39.67 39.13 39.42 1,236,244 -0.16(-0.40%)
Dec 14, 2010 39.31 39.66 39.11 39.58 800,144 +0.25(+0.64%)
Dec 13, 2010 39.55 39.55 39.18 39.33 782,918 -0.05(-0.13%)
Dec 10, 2010 38.98 39.43 38.84 39.38 667,173 +0.51(+1.31%)
Dec 09, 2010 39.19 39.29 38.78 38.87 881,608 -0.18(-0.46%)
Dec 08, 2010 39.24 39.57 39.01 39.05 1,126,041 -0.17(-0.43%)
Dec 07, 2010 39.35 39.70 39.20 39.22 1,120,266 +0.16(+0.41%)
Dec 06, 2010 39.25 39.37 39.05 39.06 692,164 -0.28(-0.71%)
Dec 03, 2010 39.03 39.48 38.68 39.34 1,096,827 +0.16(+0.41%)
Dec 02, 2010 38.49 39.25 38.29 39.18 958,818 +0.67(+1.74%)
Dec 01, 2010 38.34 38.70 38.07 38.51 983,358 +0.65(+1.72%)
Nov 30, 2010 37.64 38.40 37.63 37.86 1,908,497 -0.23(-0.60%)
Nov 29, 2010 38.19 38.30 37.68 38.09 1,180,997 -0.28(-0.73%)
Nov 26, 2010 38.54 38.63 38.33 38.37 508,671 -0.40(-1.03%)
Nov 24, 2010 38.87 38.77 38.77 38.77 722,829 +0.37(+0.96%)
Nov 23, 2010 38.35 38.70 38.22 38.40 1,716,093 -0.37(-0.95%)
Nov 22, 2010 37.56 38.87 37.23 38.77 1,661,017 +0.93(+2.46%)
Nov 19, 2010 36.88 37.88 36.72 37.84 2,120,896 +0.96(+2.60%)
Nov 18, 2010 37.25 38.24 36.55 36.88 4,465,333 -1.40(-3.66%)
Nov 17, 2010 38.02 38.35 37.57 38.28 2,122,806 +0.61(+1.62%)
Nov 16, 2010 37.74 38.38 37.33 37.67 1,694,074 -0.07(-0.19%)
Nov 15, 2010 38.30 38.50 37.62 37.74 1,411,006 -0.42(-1.10%)
Nov 12, 2010 38.91 39.16 37.80 38.16 1,698,496 -1.03(-2.63%)
Nov 11, 2010 39.28 39.54 38.83 39.19 1,448,861 +0.44(+1.14%)
Nov 10, 2010 38.59 38.89 38.15 38.75 1,066,004 +0.22(+0.57%)
Nov 09, 2010 38.53 39.28 38.42 38.53 1,568,944 +0.20(+0.52%)
Nov 08, 2010 38.08 38.34 37.87 38.33 687,528 +0.05(+0.13%)
Nov 05, 2010 38.18 38.89 38.18 38.28 747,623 +0.06(+0.16%)
Nov 04, 2010 38.24 38.89 37.45 38.22 1,562,588 +0.25(+0.66%)
Nov 03, 2010 37.65 38.06 37.56 37.97 1,137,280 +0.32(+0.85%)
Nov 02, 2010 37.56 37.87 37.35 37.65 1,007,910 +0.42(+1.13%)
Nov 01, 2010 37.46 37.90 37.05 37.23 1,205,633 -0.20(-0.53%)
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%)
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.