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 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%)
Nov 03, 2008 19.55 19.87 19.24 19.37 1,418,461 -0.32(-1.63%)
Oct 31, 2008 19.02 20.14 18.69 19.69 3,307,343 +0.29(+1.49%)
Oct 30, 2008 19.51 20.22 18.34 19.40 4,558,624 +0.26(+1.36%)
Oct 29, 2008 18.52 19.91 18.00 19.14 5,479,756 +0.84(+4.59%)
Oct 28, 2008 18.04 18.43 16.73 18.30 4,822,232 +0.78(+4.45%)
Oct 27, 2008 17.89 19.04 17.52 17.52 2,328,075 -1.01(-5.45%)
Oct 24, 2008 17.84 18.90 17.70 18.53 3,195,752 -0.27(-1.44%)
Oct 23, 2008 20.18 20.23 18.11 18.80 3,171,632 -1.12(-5.62%)
Oct 22, 2008 19.97 20.22 19.25 19.92 2,790,207 -0.26(-1.29%)
Oct 21, 2008 20.43 20.97 20.08 20.18 1,520,529 -0.54(-2.61%)
Oct 20, 2008 20.12 20.87 19.85 20.72 1,718,416 +0.67(+3.34%)
Oct 17, 2008 20.00 20.83 19.51 20.05 2,781,941 -0.82(-3.93%)
Oct 16, 2008 19.65 21.34 18.97 20.87 4,437,184 +1.35(+6.92%)
Oct 15, 2008 20.50 20.99 19.50 19.52 3,469,119 -0.51(-2.55%)
Oct 14, 2008 21.95 22.99 19.48 20.03 2,836,961 -1.32(-6.18%)
Oct 13, 2008 21.58 21.59 20.81 21.35 2,996,118 +0.83(+4.04%)
Oct 10, 2008 19.07 21.46 19.00 20.52 5,092,853 +0.68(+3.43%)
Oct 09, 2008 20.61 21.18 19.51 19.84 3,387,234 -0.73(-3.55%)
Oct 08, 2008 20.60 21.62 20.23 20.57 3,835,953 -0.46(-2.19%)
Oct 07, 2008 22.00 22.69 21.03 21.03 2,805,155 -1.47(-6.53%)
Oct 06, 2008 21.63 22.69 20.84 22.50 4,739,838 +0.55(+2.51%)
Oct 03, 2008 23.69 24.22 21.50 21.95 3,235,306 -1.35(-5.79%)
Oct 02, 2008 24.25 24.64 23.25 23.30 1,961,317 -0.98(-4.04%)
Oct 01, 2008 24.55 24.97 23.96 24.28 2,592,471 -0.43(-1.74%)
Sep 30, 2008 24.87 25.03 23.77 24.71 2,306,671 +0.48(+1.98%)
Sep 29, 2008 25.17 25.47 23.87 24.23 2,706,912 -1.39(-5.43%)
Sep 26, 2008 25.22 25.94 25.00 25.62 1,380,958 +0.06(+0.23%)
Sep 25, 2008 25.41 26.29 25.22 25.56 1,727,844 +0.30(+1.19%)
Sep 24, 2008 25.30 25.63 24.55 25.26 2,738,819 +0.65(+2.64%)
Sep 23, 2008 24.90 25.43 24.47 24.61 1,581,571 -0.22(-0.89%)
Sep 22, 2008 25.82 26.18 24.80 24.83 2,112,568 -1.35(-5.16%)
Sep 19, 2008 27.66 27.87 25.82 26.18 4,161,303 -0.16(-0.61%)
Sep 18, 2008 25.54 26.34 24.50 26.34 4,388,635 +0.99(+3.91%)
Sep 17, 2008 26.09 26.99 25.32 25.35 3,146,544 -1.25(-4.70%)
Sep 16, 2008 26.85 27.44 26.29 26.60 3,849,940 +0.14(+0.53%)
Sep 15, 2008 26.34 27.22 26.16 26.46 3,598,089 -0.55(-2.04%)
Sep 12, 2008 26.75 27.25 26.28 27.01 3,590,364 -0.24(-0.88%)
Sep 11, 2008 26.32 27.42 26.20 27.25 4,327,033 +0.55(+2.06%)
Sep 10, 2008 27.53 27.54 26.52 26.70 4,324,623 -0.43(-1.57%)
Sep 09, 2008 28.51 28.86 26.94 27.12 5,646,794 -1.21(-4.29%)
Sep 08, 2008 28.00 28.68 27.54 28.34 6,685,583 +0.34(+1.21%)
Sep 05, 2008 27.34 28.12 27.02 28.00 5,068,058 -0.24(-0.85%)
Sep 04, 2008 28.00 28.67 28.00 28.24 5,087,904 -0.14(-0.49%)
Sep 03, 2008 27.16 28.55 27.00 28.38 5,016,900 +1.07(+3.92%)
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.