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 30, 2005 24.32 24.45 23.69 23.82 1,138,811 -0.27(-1.12%)
Nov 29, 2005 24.53 24.72 23.91 24.09 1,053,678 -0.26(-1.07%)
Nov 28, 2005 24.67 24.88 24.34 24.35 808,906 -0.26(-1.06%)
Nov 25, 2005 24.94 25.12 24.55 24.61 464,183 -0.42(-1.68%)
Nov 23, 2005 24.00 25.20 23.90 25.03 1,356,309 +0.73(+3.00%)
Nov 22, 2005 23.90 24.58 23.82 24.30 1,964,912 +0.31(+1.29%)
Nov 21, 2005 24.95 24.95 23.89 23.99 2,940,583 -0.96(-3.85%)
Nov 18, 2005 25.02 25.29 24.89 24.95 1,909,440 -0.05(-0.20%)
Nov 17, 2005 25.08 25.25 24.72 25.00 2,865,758 +0.11(+0.44%)
Nov 16, 2005 25.06 25.35 24.87 24.89 1,097,595 -0.24(-0.96%)
Nov 15, 2005 25.50 25.61 24.92 25.13 1,275,890 -0.30(-1.18%)
Nov 14, 2005 24.95 25.44 24.84 25.43 1,268,404 +0.43(+1.72%)
Nov 11, 2005 25.25 25.40 24.78 25.00 1,490,491 -0.25(-0.99%)
Nov 10, 2005 24.76 25.31 24.66 25.25 1,611,654 +0.49(+1.98%)
Nov 09, 2005 24.48 24.88 24.36 24.76 1,294,301 -0.23(-0.92%)
Nov 08, 2005 25.02 25.25 24.89 24.99 653,856 -0.08(-0.32%)
Nov 07, 2005 25.07 25.53 25.00 25.07 963,756 -0.01(-0.04%)
Nov 04, 2005 25.12 25.33 24.92 25.08 894,056 -0.08(-0.32%)
Nov 03, 2005 24.54 25.25 24.54 25.16 1,914,675 +0.66(+2.69%)
Nov 02, 2005 23.89 24.51 23.81 24.50 1,455,560 +0.71(+2.98%)
Nov 01, 2005 23.51 24.00 23.23 23.79 1,906,973 +0.29(+1.23%)
Oct 31, 2005 22.65 23.62 22.54 23.50 1,800,621 +0.86(+3.80%)
Oct 28, 2005 22.02 22.67 22.02 22.64 739,576 +0.74(+3.38%)
Oct 27, 2005 22.69 22.75 21.80 21.90 765,957 -0.75(-3.31%)
Oct 26, 2005 22.70 22.88 22.49 22.65 920,054 -0.12(-0.53%)
Oct 25, 2005 22.96 23.15 22.59 22.77 1,009,917 -0.18(-0.78%)
Oct 24, 2005 22.61 22.95 22.48 22.95 1,114,694 +0.49(+2.18%)
Oct 21, 2005 22.47 22.73 22.29 22.46 1,425,064 +0.03(+0.13%)
Oct 20, 2005 22.15 22.83 22.07 22.43 1,763,989 +0.28(+1.26%)
Oct 19, 2005 21.51 22.15 21.13 22.15 1,654,623 +0.69(+3.22%)
Oct 18, 2005 21.96 22.07 21.43 21.46 1,237,961 -0.58(-2.63%)
Oct 17, 2005 21.66 22.11 21.54 22.04 1,059,367 +0.38(+1.75%)
Oct 14, 2005 21.70 22.08 21.43 21.66 1,512,564 -0.10(-0.46%)
Oct 13, 2005 22.12 22.25 21.20 21.76 1,848,092 -0.48(-2.16%)
Oct 12, 2005 22.31 22.67 22.10 22.24 1,654,415 -0.19(-0.85%)
Oct 11, 2005 22.23 22.68 22.19 22.43 1,669,720 +0.18(+0.81%)
Oct 10, 2005 22.47 23.01 22.20 22.25 1,768,866 -0.34(-1.51%)
Oct 07, 2005 23.00 23.07 22.49 22.59 1,597,987 +0.34(+1.53%)
Oct 06, 2005 22.01 22.84 21.88 22.25 3,874,142 -0.73(-3.18%)
Oct 05, 2005 23.58 23.95 22.98 22.98 1,835,874 +0.11(+0.48%)
Oct 04, 2005 22.87 23.31 22.75 22.87 1,593,961 +0.12(+0.53%)
Oct 03, 2005 21.88 23.36 21.83 22.75 3,257,634 +0.97(+4.45%)
Sep 30, 2005 21.66 21.88 21.40 21.78 2,181,136 +0.20(+0.93%)
Sep 29, 2005 21.66 21.83 21.38 21.58 2,133,977 -0.12(-0.55%)
Sep 28, 2005 22.48 22.50 21.55 21.70 2,955,467 +0.36(+1.69%)
Sep 27, 2005 21.68 22.04 21.34 21.34 2,086,373 -0.36(-1.66%)
Sep 26, 2005 21.59 22.23 21.38 21.70 3,016,130 +0.39(+1.83%)
Sep 23, 2005 21.31 22.01 21.31 21.31 2,619,472 -0.57(-2.61%)
Sep 22, 2005 21.88 22.01 21.41 21.88 2,366,368 +0.03(+0.14%)
Sep 21, 2005 22.37 22.49 21.39 21.85 3,085,418 -0.67(-2.98%)
Sep 20, 2005 22.74 23.20 22.41 22.52 1,725,895 -0.27(-1.18%)
Sep 19, 2005 22.62 22.90 22.59 22.79 1,853,209 +0.13(+0.57%)
Sep 16, 2005 23.23 23.40 22.58 22.66 3,553,358 -0.56(-2.41%)
Sep 15, 2005 23.61 23.72 23.21 23.22 1,633,788 -0.35(-1.48%)
Sep 14, 2005 24.20 24.32 23.47 23.57 2,323,200 -0.69(-2.84%)
Sep 13, 2005 24.65 24.73 24.16 24.26 1,561,932 -0.38(-1.54%)
Sep 12, 2005 24.50 24.69 24.36 24.64 1,099,128 +0.12(+0.49%)
Sep 09, 2005 24.37 24.63 24.25 24.52 2,218,960 +0.15(+0.62%)
Sep 08, 2005 25.10 25.10 24.34 24.37 2,679,989 -0.80(-3.18%)
Sep 07, 2005 25.01 25.27 24.86 25.17 1,257,308 +0.17(+0.68%)
Sep 06, 2005 25.24 25.43 24.85 25.00 1,945,068 -0.07(-0.28%)
Sep 02, 2005 25.00 25.14 24.70 25.07 1,342,511 +0.07(+0.28%)
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.