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 (%)
Feb 26, 2010 26.82 27.31 26.71 27.22 1,529,519 -0.27(-0.98%)
Feb 25, 2010 27.08 27.50 26.90 27.49 1,008,157 +0.22(+0.81%)
Feb 24, 2010 27.18 27.32 26.99 27.27 992,197 +0.20(+0.74%)
Feb 23, 2010 27.18 27.38 26.85 27.07 729,832 -0.22(-0.81%)
Feb 22, 2010 27.39 27.50 27.29 27.29 377,199 -0.05(-0.18%)
Feb 19, 2010 27.08 27.50 27.07 27.34 625,919 +0.17(+0.63%)
Feb 18, 2010 27.13 27.20 26.89 27.17 439,218 +0.10(+0.37%)
Feb 17, 2010 26.58 27.12 26.55 27.07 525,860 +0.47(+1.77%)
Feb 16, 2010 26.64 26.75 26.50 26.60 505,443 +0.01(+0.04%)
Feb 12, 2010 26.59 26.59 26.59 0 +0.24(+0.91%)
Feb 11, 2010 25.58 26.38 25.55 26.35 761,905 +0.18(+0.69%)
Feb 10, 2010 26.00 26.25 25.56 26.17 708,868 +0.05(+0.19%)
Feb 09, 2010 26.50 26.71 25.84 26.12 1,169,656 +0.74(+2.92%)
Feb 08, 2010 25.44 25.66 25.14 25.38 463,172 +0.03(+0.12%)
Feb 05, 2010 25.57 25.65 25.09 25.35 1,096,544 -0.17(-0.67%)
Feb 04, 2010 25.82 25.91 25.44 25.52 1,068,585 -0.39(-1.51%)
Feb 03, 2010 26.22 26.35 25.85 25.91 641,568 -0.47(-1.78%)
Feb 02, 2010 25.97 26.40 25.79 26.38 932,237 +0.45(+1.74%)
Feb 01, 2010 25.90 26.00 25.01 25.93 710,379 +0.18(+0.70%)
Jan 29, 2010 25.85 26.13 25.61 25.75 702,719 -0.10(-0.39%)
Jan 28, 2010 26.37 26.50 25.74 25.85 846,555 -0.57(-2.16%)
Jan 27, 2010 26.08 26.56 25.98 26.42 1,108,285 +0.20(+0.76%)
Jan 26, 2010 26.07 26.37 26.00 26.22 570,234 -0.06(-0.23%)
Jan 25, 2010 26.51 26.68 26.13 26.28 625,569 -0.02(-0.08%)
Jan 22, 2010 26.72 26.86 26.23 26.30 877,249 -0.47(-1.76%)
Jan 21, 2010 26.68 27.00 26.48 26.77 787,397 +0.13(+0.49%)
Jan 20, 2010 26.66 26.70 26.35 26.64 670,996 -0.26(-0.97%)
Jan 19, 2010 26.48 26.99 26.48 26.90 646,066 +0.44(+1.66%)
Jan 15, 2010 26.46 26.46 26.46 0 -0.32(-1.19%)
Jan 14, 2010 26.77 26.93 26.67 26.78 1,114,204 -0.13(-0.48%)
Jan 13, 2010 26.67 26.97 26.48 26.91 986,549 +0.27(+1.01%)
Jan 12, 2010 26.59 26.88 26.34 26.64 1,139,662 -0.14(-0.52%)
Jan 11, 2010 27.33 27.41 26.69 26.78 1,180,573 -0.48(-1.76%)
Jan 08, 2010 27.20 27.44 27.04 27.26 905,661 +0.00(+0.00%)
Jan 07, 2010 26.78 27.36 26.68 27.26 934,809 +0.39(+1.45%)
Jan 06, 2010 26.86 27.06 26.71 26.87 1,082,376 +0.07(+0.26%)
Jan 05, 2010 27.00 27.02 26.70 26.80 817,916 -0.18(-0.67%)
Jan 04, 2010 26.77 27.28 26.70 26.98 955,318 +0.29(+1.09%)
Dec 31, 2009 26.69 26.69 26.69 0 -0.34(-1.26%)
Dec 30, 2009 27.05 27.28 26.92 27.03 477,531 -0.18(-0.66%)
Dec 29, 2009 27.30 27.44 27.21 27.21 539,733 -0.09(-0.33%)
Dec 28, 2009 27.42 27.48 27.24 27.30 467,538 -0.10(-0.36%)
Dec 24, 2009 27.39 27.42 27.17 27.40 165,537 +0.02(+0.07%)
Dec 23, 2009 27.33 27.50 27.11 27.38 1,042,025 +0.05(+0.18%)
Dec 22, 2009 27.27 27.50 27.09 27.33 824,967 +0.20(+0.74%)
Dec 21, 2009 27.31 27.48 27.10 27.13 1,197,691 -0.12(-0.44%)
Dec 18, 2009 27.37 27.50 26.70 27.25 2,141,496 +0.10(+0.37%)
Dec 17, 2009 26.96 27.27 26.90 27.15 1,246,888 -0.07(-0.26%)
Dec 16, 2009 26.77 27.36 26.72 27.22 1,453,315 +0.50(+1.87%)
Dec 15, 2009 26.50 26.82 26.45 26.72 1,043,757 +0.03(+0.11%)
Dec 14, 2009 26.85 26.95 26.59 26.69 798,566 -0.18(-0.67%)
Dec 11, 2009 26.53 26.90 26.34 26.87 1,126,207 +0.53(+2.01%)
Dec 10, 2009 26.19 26.50 25.99 26.34 1,506,672 +0.34(+1.31%)
Dec 09, 2009 26.28 26.28 25.94 26.00 1,594,023 -0.23(-0.88%)
Dec 08, 2009 25.93 26.50 25.77 26.23 1,913,094 +0.07(+0.27%)
Dec 07, 2009 26.64 26.64 26.14 26.16 1,264,990 -0.17(-0.65%)
Dec 04, 2009 26.17 26.69 26.06 26.33 1,396,826 +0.38(+1.46%)
Dec 03, 2009 26.22 26.27 25.91 25.95 993,672 -0.16(-0.61%)
Dec 02, 2009 26.15 26.61 26.06 26.11 1,336,997 -0.11(-0.42%)
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.