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 (%)
Oct 31, 2014 72.74 72.80 72.22 72.35 868,311 +0.33(+0.46%)
Oct 30, 2014 71.21 72.12 71.10 72.02 583,769 +0.54(+0.76%)
Oct 29, 2014 69.99 73.00 69.86 71.48 2,297,859 +1.42(+2.03%)
Oct 28, 2014 69.41 70.28 69.16 70.06 706,812 +0.65(+0.94%)
Oct 27, 2014 69.20 69.50 68.70 69.41 556,965 -0.04(-0.06%)
Oct 24, 2014 68.82 69.59 68.29 69.45 349,806 +0.81(+1.18%)
Oct 23, 2014 69.69 70.41 68.38 68.64 942,033 -0.24(-0.35%)
Oct 22, 2014 70.09 68.84 68.88 579,057 -0.13(-0.19%)
Oct 21, 2014 68.06 69.10 67.77 69.01 710,735 +1.38(+2.04%)
Oct 20, 2014 66.70 67.96 66.64 67.63 766,978 +0.86(+1.29%)
Oct 17, 2014 66.77 910,437 +1.16(+1.77%)
Oct 16, 2014 63.80 65.83 63.39 65.61 833,341 +0.92(+1.42%)
Oct 15, 2014 65.19 65.85 64.17 64.69 1,292,663 -1.17(-1.78%)
Oct 14, 2014 64.97 66.03 64.97 65.86 796,848 +1.13(+1.75%)
Oct 13, 2014 64.90 65.60 64.64 64.73 946,831 -0.10(-0.15%)
Oct 10, 2014 66.25 66.44 64.82 64.83 1,120,490 -1.68(-2.53%)
Oct 09, 2014 67.23 67.73 66.33 66.51 716,175 -0.95(-1.41%)
Oct 08, 2014 66.73 67.66 66.44 67.46 825,157 +0.80(+1.20%)
Oct 07, 2014 67.33 68.19 66.66 66.66 906,716 -0.97(-1.43%)
Oct 06, 2014 67.67 68.14 67.33 67.63 907,636 -0.37(-0.54%)
Oct 03, 2014 68.19 68.70 67.73 68.00 1,228,723 +0.12(+0.18%)
Oct 02, 2014 67.82 68.47 67.13 67.88 1,000,804 +0.02(+0.03%)
Oct 01, 2014 69.94 69.97 67.54 67.86 1,109,485 -2.23(-3.18%)
Sep 30, 2014 70.15 70.30 69.57 70.09 596,852 -0.10(-0.14%)
Sep 29, 2014 70.25 70.77 69.61 70.19 429,421 -0.40(-0.57%)
Sep 26, 2014 70.17 70.64 69.77 70.59 489,332 +0.39(+0.56%)
Sep 25, 2014 70.65 70.95 69.77 70.20 598,399 -0.53(-0.75%)
Sep 24, 2014 70.16 70.89 70.02 70.73 442,080 +0.72(+1.03%)
Sep 23, 2014 69.67 70.21 69.57 70.01 618,337 -0.05(-0.07%)
Sep 22, 2014 70.38 70.38 69.56 70.06 635,786 -0.47(-0.67%)
Sep 19, 2014 71.20 71.42 70.42 70.53 1,081,065 -0.47(-0.66%)
Sep 18, 2014 70.86 71.51 70.71 71.00 500,176 +0.02(+0.03%)
Sep 17, 2014 70.71 71.13 70.47 70.98 508,008 +0.11(+0.16%)
Sep 16, 2014 69.94 71.15 69.69 70.87 510,005 +0.51(+0.72%)
Sep 15, 2014 70.66 70.75 70.12 70.36 752,442 -0.14(-0.20%)
Sep 12, 2014 70.50 70.50 70.27 70.50 691,374 +0.00(+0.00%)
Sep 11, 2014 70.10 70.69 70.04 70.50 550,702 +0.20(+0.28%)
Sep 10, 2014 70.52 70.68 70.06 70.30 516,615 -0.11(-0.16%)
Sep 09, 2014 71.00 71.04 69.96 70.41 854,910 -0.85(-1.19%)
Sep 08, 2014 71.36 71.73 70.87 71.26 788,398 -0.57(-0.79%)
Sep 05, 2014 72.01 72.29 71.55 71.83 819,830 -0.44(-0.61%)
Sep 04, 2014 71.98 72.55 71.90 72.27 587,103 +0.39(+0.54%)
Sep 03, 2014 71.96 72.30 71.67 71.88 1,032,019 +0.03(+0.04%)
Sep 02, 2014 72.08 72.08 71.47 71.85 1,137,389 +0.28(+0.39%)
Aug 29, 2014 71.57 71.57 71.57 0 +0.02(+0.03%)
Aug 28, 2014 70.90 71.75 70.55 71.55 1,111,313 +0.23(+0.32%)
Aug 27, 2014 71.00 71.79 70.99 71.32 1,124,529 +0.45(+0.63%)
Aug 26, 2014 70.43 71.19 70.36 70.87 1,236,382 +0.37(+0.52%)
Aug 25, 2014 70.16 70.53 69.98 70.50 1,008,582 +0.58(+0.83%)
Aug 22, 2014 69.66 70.43 69.53 69.92 2,394,303 +0.25(+0.36%)
Aug 21, 2014 70.29 70.38 69.41 69.67 1,372,093 -0.85(-1.21%)
Aug 20, 2014 71.71 71.75 69.00 70.52 3,826,486 +0.82(+1.18%)
Aug 19, 2014 68.14 71.74 67.84 69.70 4,441,012 +1.26(+1.84%)
Aug 18, 2014 68.85 69.45 67.92 68.44 1,687,004 -0.06(-0.09%)
Aug 15, 2014 68.85 68.85 68.05 68.50 838,829 -0.18(-0.26%)
Aug 14, 2014 68.15 68.96 68.10 68.68 657,800 +0.53(+0.78%)
Aug 13, 2014 68.55 68.55 67.76 68.15 665,156 -0.33(-0.49%)
Aug 12, 2014 68.54 68.81 68.20 68.48 1,031,238 -0.08(-0.11%)
Aug 11, 2014 67.93 68.67 67.87 68.56 829,619 +0.76(+1.12%)
Aug 08, 2014 67.24 67.83 66.79 67.80 1,563,746 +0.78(+1.16%)
Aug 07, 2014 68.04 68.04 66.78 67.02 1,312,534 -0.69(-1.02%)
Aug 06, 2014 67.53 68.38 67.46 67.71 2,003,730 -0.32(-0.47%)
Aug 05, 2014 68.09 68.52 67.68 68.03 1,154,433 -0.06(-0.09%)
Aug 04, 2014 67.69 68.22 67.67 68.09 1,610,726 +0.66(+0.98%)
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.