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, 2011 48.21 48.90 47.41 48.25 1,301,221 +0.81(+1.71%)
Nov 29, 2011 46.93 47.64 46.77 47.44 753,050 +0.70(+1.50%)
Nov 28, 2011 46.60 47.01 46.45 46.74 719,860 +1.41(+3.11%)
Nov 25, 2011 45.76 45.86 45.27 45.33 391,998 -0.48(-1.05%)
Nov 23, 2011 46.57 46.60 45.66 45.81 647,810 -1.03(-2.20%)
Nov 22, 2011 46.78 47.09 46.59 46.84 561,602 -0.03(-0.06%)
Nov 21, 2011 46.78 47.12 46.35 46.87 725,635 -0.57(-1.20%)
Nov 18, 2011 47.66 47.84 47.06 47.44 712,179 +0.21(+0.44%)
Nov 17, 2011 47.58 47.78 46.34 47.23 1,747,997 -0.43(-0.90%)
Nov 16, 2011 48.34 48.68 47.65 47.66 1,051,801 -0.89(-1.83%)
Nov 15, 2011 47.63 49.04 47.39 48.55 1,326,837 +0.84(+1.76%)
Nov 14, 2011 48.08 48.41 47.43 47.71 437,338 -0.44(-0.91%)
Nov 11, 2011 47.13 48.30 46.64 48.15 655,090 +1.53(+3.28%)
Nov 10, 2011 46.43 46.78 46.22 46.62 731,021 +0.68(+1.48%)
Nov 09, 2011 46.13 46.78 45.88 45.94 672,076 -1.13(-2.40%)
Nov 08, 2011 47.00 47.26 46.13 47.07 900,812 +0.00(+0.00%)
Nov 07, 2011 47.36 47.73 46.40 47.07 673,877 -0.45(-0.95%)
Nov 04, 2011 46.87 47.71 46.62 47.52 723,653 +0.33(+0.70%)
Nov 03, 2011 46.92 47.57 45.72 47.19 846,667 +0.58(+1.24%)
Nov 02, 2011 46.59 46.74 46.14 46.61 862,523 +0.67(+1.46%)
Nov 01, 2011 46.26 46.74 45.38 45.94 1,277,381 -1.01(-2.15%)
Oct 31, 2011 46.54 47.72 46.27 46.95 961,093 -0.10(-0.21%)
Oct 28, 2011 47.73 48.07 46.78 47.05 813,386 -0.93(-1.94%)
Oct 27, 2011 47.76 48.57 47.31 47.98 1,037,008 +1.39(+2.98%)
Oct 26, 2011 46.92 47.09 46.06 46.59 1,013,542 -0.06(-0.13%)
Oct 25, 2011 46.94 47.42 46.61 46.65 937,713 -0.49(-1.04%)
Oct 24, 2011 47.68 48.00 46.98 47.14 1,209,466 -0.27(-0.57%)
Oct 21, 2011 47.47 47.66 46.94 47.41 1,100,742 -0.18(-0.38%)
Oct 20, 2011 46.84 47.63 46.37 47.59 1,283,970 +0.88(+1.88%)
Oct 19, 2011 46.54 47.23 46.09 46.71 1,290,793 +0.26(+0.56%)
Oct 18, 2011 45.73 46.75 45.14 46.45 1,164,588 +0.89(+1.95%)
Oct 17, 2011 45.56 45.98 45.19 45.56 1,034,838 -0.14(-0.31%)
Oct 14, 2011 45.52 45.89 44.99 45.70 936,583 +0.84(+1.87%)
Oct 13, 2011 45.50 46.03 44.75 44.86 1,818,752 +0.82(+1.86%)
Oct 12, 2011 44.05 44.55 43.58 44.04 617,425 +0.48(+1.10%)
Oct 11, 2011 42.77 43.79 42.60 43.56 730,722 +0.49(+1.14%)
Oct 10, 2011 42.33 43.19 41.92 43.07 474,941 +1.44(+3.46%)
Oct 07, 2011 41.62 42.37 41.28 41.63 858,595 +0.25(+0.60%)
Oct 06, 2011 41.39 41.59 40.86 41.38 1,102,238 +0.17(+0.41%)
Oct 05, 2011 40.82 42.03 40.68 41.21 1,599,937 -0.16(-0.39%)
Oct 04, 2011 40.17 41.41 39.53 41.37 1,453,277 +0.79(+1.95%)
Oct 03, 2011 42.16 42.63 40.23 40.58 1,916,187 -2.07(-4.85%)
Sep 30, 2011 43.04 43.57 42.64 42.65 889,560 -0.93(-2.13%)
Sep 29, 2011 44.05 44.40 42.47 43.58 823,853 +0.26(+0.60%)
Sep 28, 2011 44.40 44.70 43.30 43.32 539,271 -0.93(-2.10%)
Sep 27, 2011 44.71 45.41 44.06 44.25 948,449 +0.45(+1.03%)
Sep 26, 2011 42.89 43.89 42.22 43.80 827,489 +1.26(+2.96%)
Sep 23, 2011 42.31 42.69 41.95 42.54 1,367,406 +0.20(+0.47%)
Sep 22, 2011 41.82 43.02 41.50 42.34 1,289,219 -0.78(-1.81%)
Sep 21, 2011 44.51 44.67 43.11 43.12 658,099 -1.36(-3.06%)
Sep 20, 2011 45.00 45.59 44.45 44.48 937,034 -0.49(-1.09%)
Sep 19, 2011 44.05 45.10 43.70 44.97 902,981 +0.09(+0.20%)
Sep 16, 2011 44.49 45.00 44.24 44.88 1,358,379 +0.33(+0.74%)
Sep 15, 2011 44.68 44.78 44.20 44.55 942,014 +0.19(+0.43%)
Sep 14, 2011 43.42 45.00 43.20 44.36 1,643,800 +1.06(+2.45%)
Sep 13, 2011 42.58 43.50 42.14 43.30 1,355,914 +0.74(+1.74%)
Sep 12, 2011 41.17 42.59 41.17 42.56 1,585,670 +0.78(+1.87%)
Sep 09, 2011 41.24 42.19 41.01 41.78 1,298,864 +0.18(+0.43%)
Sep 08, 2011 41.74 42.30 41.45 41.60 1,004,231 -0.44(-1.05%)
Sep 07, 2011 40.79 42.08 40.75 42.04 1,082,901 +1.70(+4.21%)
Sep 06, 2011 39.76 40.40 39.16 40.34 1,313,681 -0.32(-0.79%)
Sep 02, 2011 40.86 41.30 40.36 40.66 574,030 -0.84(-2.02%)
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.