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 (%)
Feb 27, 2004 26.75 27.25 26.56 27.14 2,576,000 +0.43(+1.61%)
Feb 26, 2004 25.20 27.06 25.08 26.71 3,154,400 +1.62(+6.46%)
Feb 25, 2004 24.15 25.37 24.09 25.09 1,898,600 +1.09(+4.54%)
Feb 24, 2004 24.11 24.40 23.72 24.00 1,775,200 -0.17(-0.70%)
Feb 23, 2004 24.65 24.88 24.08 24.17 949,400 -0.49(-1.99%)
Feb 20, 2004 24.92 24.96 24.32 24.66 949,400 -0.20(-0.80%)
Feb 19, 2004 25.02 25.47 23.97 24.86 1,307,600 +0.00(+0.00%)
Feb 18, 2004 24.75 24.96 24.27 24.86 1,229,600 -0.01(-0.04%)
Feb 17, 2004 24.35 24.99 24.23 24.87 1,292,800 +0.68(+2.81%)
Feb 13, 2004 24.30 24.57 23.97 24.19 739,600 -0.22(-0.90%)
Feb 12, 2004 24.39 24.94 24.29 24.41 865,000 -0.11(-0.45%)
Feb 11, 2004 24.23 24.70 24.02 24.52 943,500 +0.42(+1.74%)
Feb 10, 2004 23.90 24.20 23.87 24.10 549,600 +0.19(+0.79%)
Feb 09, 2004 24.09 24.22 23.70 23.91 711,500 -0.08(-0.33%)
Feb 06, 2004 23.17 24.05 23.17 23.99 864,600 +0.62(+2.65%)
Feb 05, 2004 23.20 23.79 23.20 23.37 626,200 -0.05(-0.21%)
Feb 04, 2004 23.71 23.75 23.16 23.42 1,076,500 -0.32(-1.35%)
Feb 03, 2004 23.43 23.89 23.29 23.74 755,800 +0.38(+1.63%)
Feb 02, 2004 23.46 23.64 22.96 23.36 1,137,000 -0.23(-0.97%)
Jan 30, 2004 23.57 23.79 23.27 23.59 1,012,500 -0.06(-0.25%)
Jan 29, 2004 23.36 23.78 23.35 23.65 647,300 +0.27(+1.15%)
Jan 28, 2004 24.00 24.06 23.27 23.38 968,400 -0.47(-1.97%)
Jan 27, 2004 24.22 24.32 23.79 23.85 972,300 -0.50(-2.05%)
Jan 26, 2004 24.10 24.37 23.83 24.35 820,400 +0.37(+1.54%)
Jan 23, 2004 24.01 24.56 23.86 23.98 699,400 -0.02(-0.08%)
Jan 22, 2004 23.99 24.21 23.82 24.00 879,800 -0.04(-0.17%)
Jan 21, 2004 24.10 24.35 23.89 24.04 1,123,700 -0.03(-0.12%)
Jan 20, 2004 24.36 24.44 23.80 24.07 1,403,200 -0.28(-1.15%)
Jan 16, 2004 24.76 24.93 24.07 24.35 1,586,300 -0.26(-1.06%)
Jan 15, 2004 24.29 24.99 24.21 24.61 1,264,663 +0.32(+1.32%)
Jan 14, 2004 24.40 24.50 23.99 24.29 1,508,070 +0.08(+0.33%)
Jan 13, 2004 24.18 24.70 23.96 24.21 1,674,128 -0.37(-1.51%)
Jan 12, 2004 24.77 24.94 24.13 24.58 1,781,898 -0.17(-0.69%)
Jan 09, 2004 23.80 24.99 23.80 24.75 2,341,771 +0.53(+2.19%)
Jan 08, 2004 24.17 24.35 23.82 24.22 1,323,399 +0.46(+1.94%)
Jan 07, 2004 23.60 23.83 23.20 23.76 1,073,732 +0.25(+1.06%)
Jan 06, 2004 23.73 23.97 23.43 23.51 1,038,600 -0.16(-0.68%)
Jan 05, 2004 24.00 24.19 23.50 23.67 1,521,600 -0.07(-0.29%)
Jan 02, 2004 23.50 23.96 23.40 23.74 1,565,500 -0.06(-0.25%)
Dec 31, 2003 23.96 24.36 23.74 23.80 1,250,300 -0.30(-1.24%)
Dec 30, 2003 23.15 24.30 23.15 24.10 1,268,638 +1.05(+4.56%)
Dec 29, 2003 23.00 23.20 22.88 23.05 917,604 +0.18(+0.79%)
Dec 26, 2003 23.02 23.15 22.87 22.87 257,280 -0.09(-0.39%)
Dec 24, 2003 23.15 23.39 22.85 22.96 333,416 -0.33(-1.42%)
Dec 23, 2003 23.29 23.41 23.08 23.29 833,824 -0.10(-0.43%)
Dec 22, 2003 23.44 23.56 22.96 23.39 1,314,373 +0.34(+1.48%)
Dec 19, 2003 23.11 23.59 22.71 23.05 1,473,922 -0.35(-1.50%)
Dec 18, 2003 22.75 23.50 22.62 23.40 1,225,402 +0.46(+2.01%)
Dec 17, 2003 23.01 23.07 22.51 22.94 1,161,420 +0.15(+0.66%)
Dec 16, 2003 22.76 23.10 22.50 22.79 1,217,045 -0.01(-0.04%)
Dec 15, 2003 23.75 24.25 22.69 22.80 2,814,850 -0.50(-2.15%)
Dec 12, 2003 23.15 23.50 22.77 23.30 1,394,581 +0.22(+0.95%)
Dec 11, 2003 22.34 23.40 22.34 23.08 2,102,200 +0.65(+2.90%)
Dec 10, 2003 22.85 22.90 22.31 22.43 1,525,014 -0.36(-1.58%)
Dec 09, 2003 22.89 23.17 22.56 22.79 3,103,239 -0.12(-0.52%)
Dec 08, 2003 22.36 23.11 22.34 22.91 1,554,870 +0.17(+0.73%)
Dec 05, 2003 22.84 23.28 22.52 22.74 1,507,025 -0.10(-0.42%)
Dec 04, 2003 23.25 23.40 22.39 22.84 3,010,132 -0.45(-1.93%)
Dec 03, 2003 23.64 24.04 23.29 23.29 2,679,920 -0.15(-0.64%)
Dec 02, 2003 23.75 24.12 23.21 23.44 1,891,731 -0.51(-2.13%)
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.