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 (%)
Apr 30, 2010 33.86 33.95 33.07 33.07 1,000,297 -0.86(-2.53%)
Apr 29, 2010 33.17 34.33 32.98 33.93 1,086,334 +0.92(+2.79%)
Apr 28, 2010 33.34 33.53 32.28 33.01 1,260,170 -0.33(-0.99%)
Apr 27, 2010 34.52 34.65 33.31 33.34 792,186 -1.32(-3.81%)
Apr 26, 2010 34.61 34.89 34.36 34.66 1,008,201 +0.05(+0.14%)
Apr 23, 2010 33.87 34.70 33.60 34.61 1,352,798 +0.79(+2.34%)
Apr 22, 2010 32.56 33.98 32.47 33.82 2,104,164 +1.09(+3.33%)
Apr 21, 2010 32.38 32.86 32.17 32.73 1,047,423 +0.27(+0.83%)
Apr 20, 2010 32.40 32.53 32.26 32.46 512,978 +0.22(+0.68%)
Apr 19, 2010 32.46 32.67 31.85 32.24 889,476 -0.27(-0.83%)
Apr 16, 2010 32.95 33.07 32.38 32.51 970,865 -0.47(-1.43%)
Apr 15, 2010 33.06 33.27 32.95 32.98 839,555 -0.25(-0.75%)
Apr 14, 2010 32.71 33.30 32.52 33.23 1,092,291 +0.73(+2.25%)
Apr 13, 2010 32.28 32.50 32.10 32.50 924,814 +0.19(+0.59%)
Apr 12, 2010 32.37 32.39 32.10 32.31 724,773 -0.10(-0.32%)
Apr 09, 2010 32.15 32.44 31.80 32.41 714,212 +0.35(+1.11%)
Apr 08, 2010 32.00 32.14 31.65 32.06 1,138,767 +0.01(+0.03%)
Apr 07, 2010 32.28 32.45 32.00 32.05 1,214,734 -0.31(-0.96%)
Apr 06, 2010 32.36 32.45 32.13 32.36 1,014,678 -0.17(-0.52%)
Apr 05, 2010 32.40 32.53 32.36 32.53 1,163,560 +0.16(+0.49%)
Apr 01, 2010 32.37 32.37 32.37 0 +0.41(+1.28%)
Mar 31, 2010 31.77 32.17 31.76 31.96 1,614,275 +0.01(+0.03%)
Mar 30, 2010 31.85 32.25 31.85 31.95 1,948,789 +0.21(+0.66%)
Mar 29, 2010 31.30 31.79 31.21 31.74 1,149,359 +0.46(+1.47%)
Mar 26, 2010 31.11 31.55 31.08 31.28 1,106,099 +0.14(+0.45%)
Mar 25, 2010 31.62 31.80 31.14 31.14 1,220,276 -0.40(-1.27%)
Mar 24, 2010 31.52 31.78 31.45 31.54 982,596 -0.21(-0.66%)
Mar 23, 2010 30.72 31.85 30.72 31.75 1,532,603 +0.01(+0.03%)
Mar 22, 2010 30.84 31.88 30.71 31.74 856,643 +0.69(+2.22%)
Mar 19, 2010 31.74 31.79 30.90 31.05 1,620,877 -0.54(-1.71%)
Mar 18, 2010 31.41 31.81 31.41 31.59 926,382 +0.08(+0.25%)
Mar 17, 2010 31.43 31.63 31.23 31.51 1,069,899 +0.06(+0.19%)
Mar 16, 2010 31.14 31.72 31.09 31.45 1,488,658 +0.53(+1.71%)
Mar 15, 2010 30.88 31.02 30.69 30.92 1,234,847 -0.03(-0.10%)
Mar 12, 2010 31.10 31.35 30.67 30.95 1,533,426 -0.18(-0.58%)
Mar 11, 2010 30.86 31.55 30.86 31.13 1,978,902 +0.03(+0.10%)
Mar 10, 2010 30.08 31.14 30.08 31.10 2,196,472 +0.89(+2.95%)
Mar 09, 2010 29.47 30.38 29.45 30.21 2,570,662 +0.57(+1.92%)
Mar 08, 2010 30.16 30.31 29.58 29.64 1,936,355 -0.63(-2.08%)
Mar 05, 2010 29.95 30.49 29.95 30.27 1,410,929 +0.34(+1.14%)
Mar 04, 2010 30.20 30.25 29.27 29.93 6,671,283 +2.22(+8.01%)
Mar 03, 2010 27.88 28.05 27.62 27.71 2,021,522 -0.07(-0.25%)
Mar 02, 2010 28.00 28.10 27.70 27.78 1,121,326 -0.03(-0.11%)
Mar 01, 2010 27.22 27.81 27.01 27.81 1,595,960 +0.59(+2.17%)
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%)
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.