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 (%)
Nov 29, 2002 18.35 18.75 18.28 18.45 738,600 +0.20(+1.10%)
Nov 27, 2002 17.98 18.38 17.97 18.25 1,131,900 +0.46(+2.59%)
Nov 26, 2002 18.15 18.55 17.75 17.79 1,244,600 -0.60(-3.26%)
Nov 25, 2002 18.68 18.73 17.94 18.39 1,367,900 -0.49(-2.60%)
Nov 22, 2002 18.43 19.29 18.14 18.88 1,010,400 +0.44(+2.39%)
Nov 21, 2002 18.41 18.85 18.08 18.44 1,608,000 +0.05(+0.27%)
Nov 20, 2002 18.21 18.42 18.15 18.39 1,075,900 +0.09(+0.49%)
Nov 19, 2002 18.66 18.66 18.10 18.30 884,200 -0.37(-1.98%)
Nov 18, 2002 19.04 19.11 18.61 18.67 857,000 -0.33(-1.74%)
Nov 15, 2002 18.89 19.30 18.75 19.00 1,200,900 +0.11(+0.58%)
Nov 14, 2002 18.94 19.35 18.72 18.89 909,200 +0.00(+0.00%)
Nov 13, 2002 17.84 19.03 17.76 18.89 1,746,400 +0.99(+5.53%)
Nov 12, 2002 17.09 18.19 16.75 17.90 1,487,100 +0.66(+3.83%)
Nov 11, 2002 18.09 18.09 17.13 17.24 1,801,600 -0.80(-4.43%)
Nov 08, 2002 18.70 18.96 17.90 18.04 1,614,000 -0.65(-3.48%)
Nov 07, 2002 19.10 19.11 18.62 18.69 887,000 -0.41(-2.15%)
Nov 06, 2002 19.20 19.41 18.80 19.10 1,155,000 +0.20(+1.06%)
Nov 05, 2002 19.04 19.21 18.55 18.90 1,110,700 -0.20(-1.05%)
Nov 04, 2002 19.98 20.00 19.04 19.10 1,200,200 -0.63(-3.19%)
Nov 01, 2002 19.09 19.80 18.35 19.73 1,141,600 +0.62(+3.24%)
Oct 31, 2002 19.00 19.12 18.51 19.11 979,199 +0.11(+0.58%)
Oct 30, 2002 19.36 19.55 18.76 19.00 1,749,983 -0.32(-1.66%)
Oct 29, 2002 18.79 19.62 18.44 19.32 1,892,992 +0.03(+0.16%)
Oct 28, 2002 19.63 19.63 18.45 19.29 3,504,000 -0.70(-3.50%)
Oct 25, 2002 19.69 20.08 19.11 19.99 1,360,762 +0.14(+0.71%)
Oct 24, 2002 20.86 21.00 19.61 19.85 2,076,100 -1.07(-5.11%)
Oct 23, 2002 19.87 20.94 19.84 20.92 1,140,600 +0.62(+3.05%)
Oct 22, 2002 20.19 20.49 19.92 20.30 1,153,300 +0.02(+0.10%)
Oct 21, 2002 19.95 20.50 19.81 20.28 829,800 +0.18(+0.90%)
Oct 18, 2002 20.01 20.33 19.80 20.10 1,047,114 +0.02(+0.10%)
Oct 17, 2002 20.36 20.96 19.81 20.08 3,221,672 +0.12(+0.60%)
Oct 16, 2002 19.50 20.00 19.25 19.96 3,031,301 +0.56(+2.89%)
Oct 15, 2002 18.71 19.67 18.63 19.40 3,604,500 +0.94(+5.09%)
Oct 14, 2002 18.00 18.70 17.80 18.46 1,080,400 +0.47(+2.61%)
Oct 11, 2002 17.48 18.15 17.47 17.99 1,142,220 +0.68(+3.93%)
Oct 10, 2002 16.96 17.54 16.64 17.31 1,575,400 +0.30(+1.76%)
Oct 09, 2002 17.92 17.95 16.93 17.01 1,113,900 -0.81(-4.55%)
Oct 08, 2002 17.26 17.93 17.10 17.82 1,245,800 +0.60(+3.48%)
Oct 07, 2002 17.41 17.42 16.61 17.22 1,771,300 -0.40(-2.27%)
Oct 04, 2002 18.00 18.12 17.50 17.62 1,226,624 -0.31(-1.73%)
Oct 03, 2002 18.05 18.39 17.69 17.93 1,253,200 -0.12(-0.66%)
Oct 02, 2002 18.16 18.59 18.02 18.05 1,722,600 -0.26(-1.42%)
Oct 01, 2002 17.94 18.40 17.72 18.31 1,641,961 +0.50(+2.81%)
Sep 30, 2002 18.10 18.20 17.34 17.81 2,619,594 -0.08(-0.45%)
Sep 27, 2002 18.45 18.50 17.79 17.89 1,353,600 -0.67(-3.61%)
Sep 26, 2002 18.71 18.95 18.35 18.56 1,122,000 -0.08(-0.43%)
Sep 25, 2002 18.30 18.67 18.19 18.64 1,380,600 +0.51(+2.81%)
Sep 24, 2002 17.99 18.25 17.63 18.13 1,579,962 -0.07(-0.38%)
Sep 23, 2002 18.24 18.25 17.40 18.20 1,781,613 -0.10(-0.55%)
Sep 20, 2002 19.00 19.02 18.25 18.30 1,402,725 -0.22(-1.19%)
Sep 19, 2002 18.69 19.05 18.47 18.52 1,261,800 -0.37(-1.96%)
Sep 18, 2002 18.66 18.98 18.26 18.89 1,501,659 +0.37(+2.00%)
Sep 17, 2002 18.35 18.79 18.34 18.52 2,023,290 +0.37(+2.04%)
Sep 16, 2002 17.95 18.25 17.77 18.15 985,210 +0.22(+1.23%)
Sep 13, 2002 17.75 18.07 17.70 17.93 1,051,726 +0.13(+0.72%)
Sep 12, 2002 18.00 18.03 17.14 17.80 1,521,000 -0.48(-2.63%)
Sep 11, 2002 18.11 18.70 18.10 18.28 1,160,400 +0.16(+0.88%)
Sep 10, 2002 18.14 18.28 18.01 18.12 1,424,900 +0.12(+0.67%)
Sep 09, 2002 17.66 18.22 17.60 18.00 2,126,090 +0.15(+0.84%)
Sep 06, 2002 17.18 17.95 17.14 17.85 1,843,420 +0.48(+2.76%)
Sep 05, 2002 17.26 17.80 17.05 17.37 2,306,900 -0.28(-1.59%)
Sep 04, 2002 16.77 17.65 16.77 17.65 2,380,200 +0.85(+5.06%)
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.