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 (%)
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%)
Aug 02, 2010 31.52 31.71 31.13 31.54 1,039,850 +0.49(+1.58%)
Jul 30, 2010 30.72 31.18 30.47 31.05 756,671 +0.03(+0.10%)
Jul 29, 2010 31.75 31.95 30.62 31.02 759,078 -0.46(-1.46%)
Jul 28, 2010 31.82 32.60 31.33 31.48 625,529 -0.53(-1.66%)
Jul 27, 2010 32.58 32.70 31.93 32.01 718,338 -0.42(-1.30%)
Jul 26, 2010 32.03 32.43 31.56 32.43 823,814 +0.39(+1.22%)
Jul 23, 2010 31.72 32.12 31.18 32.04 1,145,957 +0.10(+0.31%)
Jul 22, 2010 31.59 32.23 31.37 31.94 1,173,181 +0.64(+2.04%)
Jul 21, 2010 32.23 32.23 31.27 31.30 1,098,451 -0.84(-2.61%)
Jul 20, 2010 30.71 32.31 30.71 32.14 1,053,222 +0.44(+1.39%)
Jul 19, 2010 31.70 31.77 31.21 31.70 547,411 +0.09(+0.28%)
Jul 16, 2010 32.80 32.80 31.58 31.61 763,031 -1.27(-3.86%)
Jul 15, 2010 32.55 32.97 32.14 32.88 670,293 +0.27(+0.83%)
Jul 14, 2010 32.50 32.85 32.08 32.61 781,873 +0.09(+0.28%)
Jul 13, 2010 31.88 32.65 31.68 32.52 708,926 +1.06(+3.37%)
Jul 12, 2010 31.21 31.79 31.12 31.46 918,508 +0.05(+0.16%)
Jul 09, 2010 31.08 31.44 30.88 31.41 525,061 +0.37(+1.19%)
Jul 08, 2010 31.12 31.57 30.67 31.04 835,406 +0.30(+0.98%)
Jul 07, 2010 29.95 30.77 29.71 30.74 932,439 +0.99(+3.33%)
Jul 06, 2010 30.31 30.91 29.56 29.75 996,662 -0.29(-0.97%)
Jul 02, 2010 30.43 30.49 29.81 30.04 703,531 -0.32(-1.05%)
Jul 01, 2010 30.25 30.41 29.55 30.36 1,413,282 +0.19(+0.63%)
Jun 30, 2010 30.16 30.69 29.97 30.17 906,534 +0.06(+0.20%)
Jun 29, 2010 30.77 30.90 29.92 30.11 935,827 -0.80(-2.59%)
Jun 25, 2010 30.79 31.18 30.36 30.91 1,490,167 +0.10(+0.32%)
Jun 24, 2010 31.57 31.57 30.67 30.81 651,498 -0.81(-2.56%)
Jun 23, 2010 31.51 31.87 31.06 31.62 617,049 +0.07(+0.22%)
Jun 22, 2010 31.80 32.42 31.46 31.55 1,428,678 -0.13(-0.41%)
Jun 21, 2010 32.27 32.30 31.48 31.68 1,240,605 -0.26(-0.81%)
Jun 18, 2010 32.46 32.62 31.88 31.94 1,933,303 -0.60(-1.84%)
Jun 17, 2010 32.87 33.00 31.89 32.54 1,056,083 -0.31(-0.94%)
Jun 16, 2010 32.99 33.20 32.43 32.85 1,328,587 -0.39(-1.17%)
Jun 15, 2010 33.33 33.33 32.56 33.24 1,147,637 +0.18(+0.54%)
Jun 14, 2010 32.72 33.35 32.64 33.06 883,944 +0.51(+1.57%)
Jun 11, 2010 32.26 32.81 32.02 32.55 886,915 -0.03(-0.09%)
Jun 10, 2010 31.78 32.60 31.78 32.58 1,347,209 +1.28(+4.09%)
Jun 09, 2010 31.12 31.74 31.05 31.30 1,384,678 +0.29(+0.94%)
Jun 08, 2010 30.60 31.03 29.97 31.01 1,609,832 +0.41(+1.34%)
Jun 07, 2010 31.24 31.54 30.53 30.60 1,535,911 -0.55(-1.77%)
Jun 04, 2010 31.73 32.04 30.95 31.15 2,106,694 -1.20(-3.71%)
Jun 03, 2010 31.81 32.41 31.78 32.35 1,066,797 +0.57(+1.79%)
Jun 02, 2010 31.46 31.78 30.93 31.78 1,151,452 +0.54(+1.73%)
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.