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 (%)
Jan 30, 2009 19.03 19.30 18.66 18.77 1,430,216 -0.17(-0.90%)
Jan 29, 2009 19.38 19.48 18.83 18.94 1,094,152 -0.74(-3.76%)
Jan 28, 2009 19.80 19.89 19.42 19.68 2,207,043 +0.28(+1.44%)
Jan 27, 2009 19.34 19.69 19.00 19.40 1,945,050 +0.08(+0.41%)
Jan 26, 2009 18.60 19.47 18.46 19.32 3,052,362 +1.50(+8.42%)
Jan 23, 2009 17.07 18.15 17.00 17.82 2,325,020 +0.44(+2.53%)
Jan 22, 2009 16.70 17.56 16.58 17.38 2,961,611 -0.38(-2.14%)
Jan 21, 2009 17.16 18.22 17.01 17.76 1,902,500 +0.27(+1.54%)
Jan 20, 2009 18.20 18.49 17.42 17.49 1,522,552 -0.86(-4.69%)
Jan 16, 2009 18.09 18.43 17.80 18.35 1,841,864 +0.59(+3.32%)
Jan 15, 2009 17.06 18.05 17.00 17.76 1,779,875 +0.72(+4.23%)
Jan 14, 2009 17.77 17.77 17.00 17.04 1,758,284 -0.50(-2.85%)
Jan 13, 2009 17.86 18.24 17.27 17.54 2,322,088 -0.32(-1.79%)
Jan 12, 2009 17.76 18.17 17.70 17.86 1,200,421 -0.07(-0.39%)
Jan 09, 2009 18.74 18.95 17.88 17.93 1,675,335 -0.77(-4.12%)
Jan 08, 2009 18.59 18.79 18.03 18.70 1,919,979 +0.10(+0.54%)
Jan 07, 2009 18.87 19.06 18.48 18.60 1,395,219 -0.57(-2.97%)
Jan 06, 2009 18.90 19.41 18.56 19.17 1,743,000 +0.30(+1.59%)
Jan 05, 2009 19.10 19.11 18.66 18.87 1,504,696 -0.18(-0.94%)
Jan 02, 2009 18.43 19.25 18.29 19.05 1,730,736 +0.60(+3.25%)
Dec 31, 2008 17.99 18.62 17.70 18.45 1,468,550 +0.47(+2.61%)
Dec 30, 2008 17.40 17.99 17.32 17.98 1,080,643 +0.69(+3.99%)
Dec 29, 2008 17.28 17.47 16.93 17.29 896,765 -0.06(-0.35%)
Dec 26, 2008 17.54 17.60 17.17 17.35 852,724 -0.18(-1.03%)
Dec 24, 2008 17.65 17.78 17.40 17.53 455,837 -0.03(-0.17%)
Dec 23, 2008 17.17 17.82 17.04 17.56 1,686,584 +0.01(+0.06%)
Dec 22, 2008 17.75 17.90 17.19 17.55 1,654,418 -0.18(-1.02%)
Dec 19, 2008 17.60 18.12 17.17 17.73 7,860,750 +0.28(+1.60%)
Dec 18, 2008 17.86 18.22 17.09 17.45 1,838,676 -0.62(-3.43%)
Dec 17, 2008 17.79 18.50 17.15 18.07 2,575,192 +0.49(+2.79%)
Dec 16, 2008 16.58 17.69 16.46 17.58 2,490,910 +1.31(+8.05%)
Dec 15, 2008 16.45 17.08 15.97 16.27 2,017,583 -0.59(-3.50%)
Dec 12, 2008 16.13 17.13 16.07 16.86 1,904,319 +0.47(+2.87%)
Dec 11, 2008 17.10 17.57 16.23 16.39 1,952,208 -0.95(-5.48%)
Dec 10, 2008 16.76 17.85 16.76 17.34 1,904,582 +0.74(+4.46%)
Dec 09, 2008 17.27 17.71 16.43 16.60 3,169,774 -1.01(-5.74%)
Dec 08, 2008 18.26 18.83 17.27 17.61 3,076,232 -0.37(-2.06%)
Dec 05, 2008 16.43 18.10 16.20 17.98 2,439,958 +1.34(+8.05%)
Dec 04, 2008 16.34 17.47 15.90 16.64 2,287,424 -0.04(-0.24%)
Dec 03, 2008 16.02 16.71 15.38 16.68 2,208,229 +0.62(+3.86%)
Dec 02, 2008 15.89 16.46 15.39 16.06 2,955,489 +0.34(+2.16%)
Dec 01, 2008 17.38 17.38 15.71 15.72 2,492,890 -1.83(-10.43%)
Nov 28, 2008 17.23 17.60 16.66 17.55 961,351 +0.13(+0.75%)
Nov 26, 2008 15.89 17.45 15.53 17.42 2,242,328 +1.13(+6.94%)
Nov 25, 2008 16.05 16.59 15.47 16.29 3,326,058 +0.32(+2.00%)
Nov 24, 2008 15.45 16.20 15.00 15.97 5,190,271 +0.57(+3.70%)
Nov 21, 2008 15.01 15.55 14.39 15.40 6,170,265 +0.56(+3.77%)
Nov 20, 2008 15.02 16.75 14.44 14.84 10,649,615 +1.52(+11.41%)
Nov 19, 2008 14.50 14.80 13.27 13.32 3,793,481 -1.74(-11.55%)
Nov 18, 2008 15.80 15.81 14.57 15.06 2,528,186 -0.24(-1.57%)
Nov 17, 2008 15.61 15.99 15.27 15.30 2,246,243 -0.47(-2.98%)
Nov 14, 2008 17.11 17.17 15.76 15.77 2,509,793 -1.55(-8.95%)
Nov 13, 2008 15.67 17.32 15.42 17.32 4,826,708 +1.66(+10.60%)
Nov 12, 2008 17.09 17.73 15.59 15.66 3,061,667 -1.84(-10.51%)
Nov 11, 2008 17.03 18.17 16.97 17.50 2,375,351 -0.30(-1.69%)
Nov 10, 2008 18.36 18.44 17.51 17.80 2,123,170 -0.24(-1.33%)
Nov 07, 2008 17.50 18.27 17.46 18.04 2,324,621 +0.20(+1.12%)
Nov 06, 2008 17.63 18.35 17.57 17.84 3,368,191 +0.01(+0.06%)
Nov 05, 2008 18.57 18.59 17.81 17.83 3,872,162 -0.86(-4.60%)
Nov 04, 2008 19.68 19.68 18.10 18.69 4,249,268 -0.68(-3.51%)
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.