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 28, 2007 30.21 30.50 29.70 30.31 1,374,606 +0.10(+0.33%)
Feb 27, 2007 30.94 31.10 30.12 30.21 1,021,433 -1.03(-3.30%)
Feb 26, 2007 32.04 32.04 30.76 31.24 1,479,269 -0.51(-1.61%)
Feb 23, 2007 31.61 31.86 31.49 31.75 991,685 +0.06(+0.19%)
Feb 22, 2007 32.07 32.23 31.47 31.69 996,101 -0.42(-1.31%)
Feb 21, 2007 32.28 32.32 31.71 32.11 619,249 -0.17(-0.53%)
Feb 20, 2007 31.65 32.32 31.50 32.28 613,749 +0.52(+1.64%)
Feb 16, 2007 31.68 31.85 31.56 31.76 460,278 +0.17(+0.54%)
Feb 15, 2007 31.61 31.66 31.16 31.59 690,093 -0.07(-0.22%)
Feb 14, 2007 31.18 31.95 31.14 31.66 664,285 +0.47(+1.51%)
Feb 13, 2007 31.23 31.45 31.04 31.19 792,662 -0.11(-0.35%)
Feb 12, 2007 31.23 31.53 31.22 31.30 627,593 +0.04(+0.13%)
Feb 09, 2007 31.38 31.83 31.19 31.26 962,209 -0.14(-0.45%)
Feb 08, 2007 31.63 31.66 31.25 31.40 860,609 -0.18(-0.57%)
Feb 07, 2007 31.30 31.84 31.12 31.58 604,913 +0.22(+0.70%)
Feb 06, 2007 31.52 31.57 30.94 31.36 479,606 +0.00(+0.00%)
Feb 05, 2007 31.21 31.48 31.02 31.36 647,995 -0.04(-0.13%)
Feb 02, 2007 31.32 31.56 31.02 31.40 842,323 +0.00(+0.00%)
Feb 01, 2007 30.56 31.46 30.27 31.40 1,027,994 +0.86(+2.82%)
Jan 31, 2007 30.12 30.67 30.02 30.54 685,601 +0.39(+1.29%)
Jan 30, 2007 30.52 30.52 29.95 30.15 1,000,019 -0.29(-0.95%)
Jan 29, 2007 30.15 30.57 30.10 30.44 779,876 +0.06(+0.20%)
Jan 26, 2007 30.45 30.63 30.07 30.38 727,730 -0.04(-0.13%)
Jan 25, 2007 31.39 31.39 30.23 30.42 848,567 -1.13(-3.58%)
Jan 24, 2007 30.67 31.74 30.61 31.55 887,207 +0.83(+2.70%)
Jan 23, 2007 30.53 31.01 30.25 30.72 830,949 +0.06(+0.20%)
Jan 22, 2007 30.98 31.07 30.47 30.66 858,665 -0.45(-1.45%)
Jan 19, 2007 31.02 31.49 30.88 31.11 1,037,526 -0.10(-0.32%)
Jan 18, 2007 31.82 32.20 31.18 31.21 1,066,579 -0.50(-1.58%)
Jan 17, 2007 31.70 32.08 31.47 31.71 732,835 -0.08(-0.25%)
Jan 16, 2007 31.67 31.99 31.59 31.79 758,313 +0.07(+0.22%)
Jan 12, 2007 31.30 31.98 31.30 31.72 1,368,948 +0.36(+1.15%)
Jan 11, 2007 30.95 31.59 30.84 31.36 1,748,866 +1.14(+3.77%)
Jan 10, 2007 29.45 30.30 29.20 30.22 1,767,709 +0.67(+2.27%)
Jan 09, 2007 28.89 29.70 28.89 29.55 822,045 +0.61(+2.11%)
Jan 08, 2007 29.16 29.22 28.80 28.94 838,770 -0.18(-0.62%)
Jan 05, 2007 29.59 29.62 28.96 29.12 771,895 -0.43(-1.46%)
Jan 04, 2007 29.34 29.87 29.10 29.55 950,889 +0.20(+0.68%)
Jan 03, 2007 29.02 30.01 29.02 29.35 1,696,509 +0.49(+1.70%)
Dec 29, 2006 28.98 29.42 28.83 28.86 583,811 -0.17(-0.59%)
Dec 28, 2006 28.98 29.29 28.86 29.03 709,887 +0.03(+0.10%)
Dec 27, 2006 29.39 29.63 29.00 29.00 727,989 -0.39(-1.33%)
Dec 26, 2006 29.21 29.53 29.07 29.39 471,197 +0.18(+0.62%)
Dec 22, 2006 29.03 29.50 29.03 29.21 624,083 +0.34(+1.18%)
Dec 21, 2006 28.98 29.52 28.87 28.87 1,014,263 -0.12(-0.41%)
Dec 20, 2006 29.20 29.34 28.97 28.99 699,200 -0.11(-0.38%)
Dec 19, 2006 29.44 29.47 28.83 29.10 1,118,780 -0.53(-1.79%)
Dec 18, 2006 30.05 30.20 29.46 29.63 1,071,698 -0.30(-1.00%)
Dec 15, 2006 29.97 30.48 29.85 29.93 2,174,896 +0.03(+0.10%)
Dec 14, 2006 29.65 30.00 29.58 29.90 795,236 +0.33(+1.12%)
Dec 13, 2006 29.58 29.64 29.23 29.57 800,553 +0.12(+0.41%)
Dec 12, 2006 29.89 29.89 29.21 29.45 1,017,866 -0.18(-0.61%)
Dec 11, 2006 29.43 29.78 28.86 29.63 1,773,350 +0.01(+0.03%)
Dec 08, 2006 29.53 29.95 29.19 29.62 606,656 +0.02(+0.07%)
Dec 07, 2006 29.88 29.99 29.42 29.60 529,749 -0.22(-0.74%)
Dec 06, 2006 29.74 29.96 29.60 29.82 647,481 +0.10(+0.34%)
Dec 05, 2006 29.90 30.03 29.56 29.72 897,240 -0.01(-0.03%)
Dec 04, 2006 29.46 30.01 29.43 29.73 2,045,358 +0.28(+0.95%)
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.