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 (%)
May 28, 2010 31.81 32.00 31.24 31.76 1,537,468 -0.05(-0.16%)
May 27, 2010 31.43 31.86 31.02 31.81 1,336,250 +1.07(+3.48%)
May 26, 2010 31.36 31.44 30.59 30.74 2,219,110 -0.44(-1.41%)
May 25, 2010 30.84 31.27 30.38 31.18 1,998,478 -0.33(-1.05%)
May 24, 2010 32.41 32.67 31.49 31.51 1,737,060 -0.85(-2.63%)
May 21, 2010 31.41 32.70 31.31 32.36 1,508,772 +0.70(+2.21%)
May 20, 2010 31.62 32.48 30.10 31.66 2,331,733 -0.68(-2.10%)
May 19, 2010 32.53 32.96 31.68 32.34 1,766,850 -0.19(-0.58%)
May 18, 2010 33.56 34.09 32.50 32.53 1,673,761 -0.65(-1.96%)
May 17, 2010 33.46 33.61 32.60 33.18 1,642,289 -0.09(-0.27%)
May 14, 2010 33.54 33.63 32.73 33.27 1,800,471 -0.44(-1.31%)
May 13, 2010 34.78 34.83 33.61 33.71 1,518,436 -1.05(-3.02%)
May 12, 2010 33.73 34.93 33.50 34.76 2,030,053 +1.20(+3.58%)
May 11, 2010 33.69 34.09 32.65 33.56 773,064 +0.62(+1.88%)
May 10, 2010 32.59 33.00 32.33 32.94 664,733 +1.65(+5.27%)
May 07, 2010 30.79 32.23 30.72 31.29 1,331,900 -0.45(-1.42%)
May 06, 2010 32.60 32.66 30.15 31.74 1,766,613 -1.07(-3.26%)
May 05, 2010 32.77 33.36 32.48 32.81 1,299,145 -0.12(-0.36%)
May 04, 2010 33.46 33.47 32.74 32.93 1,224,703 -0.95(-2.80%)
May 03, 2010 33.33 33.92 32.97 33.88 661,651 +0.81(+2.45%)
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%)
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.