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, 2015 82.93 82.96 82.89 82.91 850,566 +0.01(+0.01%)
Feb 26, 2015 82.80 82.90 1,046,239 -0.07(-0.08%)
Feb 25, 2015 82.93 82.98 82.89 82.97 1,333,393 -0.02(-0.02%)
Feb 24, 2015 82.90 82.99 82.86 82.99 1,471,328 +0.04(+0.05%)
Feb 23, 2015 82.85 83.02 82.82 82.95 1,740,331 +0.04(+0.05%)
Feb 20, 2015 82.85 83.49 82.82 82.91 4,669,552 +0.03(+0.04%)
Feb 19, 2015 82.85 82.90 82.83 82.88 2,118,046 +0.04(+0.05%)
Feb 18, 2015 82.68 82.97 82.67 82.84 2,573,808 +0.07(+0.08%)
Feb 17, 2015 82.65 82.81 82.62 82.77 1,288,924 +0.07(+0.08%)
Feb 13, 2015 82.70 82.70 82.70 0 +0.03(+0.04%)
Feb 12, 2015 82.53 82.79 82.50 82.67 1,881,342 +0.17(+0.20%)
Feb 11, 2015 82.50 82.59 82.48 82.50 1,036,501 +0.00(+0.00%)
Feb 10, 2015 82.52 82.59 82.45 82.50 1,183,919 +0.05(+0.06%)
Feb 09, 2015 82.47 82.58 82.43 82.45 1,166,647 -0.06(-0.07%)
Feb 06, 2015 82.55 82.61 82.41 82.51 4,975,722 -0.04(-0.05%)
Feb 05, 2015 82.54 82.68 82.46 82.55 2,584,285 +0.01(+0.01%)
Feb 04, 2015 82.45 82.59 82.37 82.54 2,131,829 +0.09(+0.11%)
Feb 03, 2015 82.19 82.50 82.16 82.45 1,476,200 +0.26(+0.32%)
Feb 02, 2015 81.89 82.29 81.61 82.19 1,903,674 +0.48(+0.59%)
Jan 30, 2015 81.53 81.95 81.50 81.70 2,687,691 +0.08(+0.10%)
Jan 29, 2015 81.50 81.70 81.39 81.62 2,531,148 +0.08(+0.10%)
Jan 28, 2015 81.48 81.55 81.35 81.54 3,095,146 +0.07(+0.09%)
Jan 27, 2015 81.37 81.53 81.37 81.47 2,587,190 +0.02(+0.02%)
Jan 26, 2015 81.52 81.62 81.39 81.45 4,566,550 -0.05(-0.06%)
Jan 23, 2015 81.46 81.58 81.40 81.50 1,220,045 +0.03(+0.04%)
Jan 22, 2015 81.61 81.47 3,738,745 -0.03(-0.04%)
Jan 21, 2015 81.20 81.50 81.10 81.50 813,049 +0.27(+0.33%)
Jan 20, 2015 81.44 81.46 81.15 81.23 2,008,302 -0.23(-0.29%)
Jan 16, 2015 81.35 81.50 81.25 81.47 1,344,161 +0.09(+0.10%)
Jan 15, 2015 81.50 81.18 81.38 1,468,018 +0.16(+0.20%)
Jan 14, 2015 81.03 81.28 81.01 81.22 1,588,798 +0.01(+0.01%)
Jan 13, 2015 81.21 1,556,754 +0.17(+0.21%)
Jan 12, 2015 81.02 81.12 81.00 81.04 1,886,857 -0.03(-0.04%)
Jan 09, 2015 81.20 81.28 81.07 81.07 1,292,388 -0.13(-0.16%)
Jan 08, 2015 81.21 81.35 81.10 81.20 1,055,163 -0.01(-0.01%)
Jan 07, 2015 81.33 81.35 81.10 81.21 3,001,817 -0.05(-0.06%)
Jan 06, 2015 81.15 81.37 81.02 81.26 2,700,472 +0.07(+0.09%)
Jan 05, 2015 81.22 81.40 81.10 81.19 1,935,305 -0.19(-0.23%)
Jan 02, 2015 81.37 81.51 81.18 81.38 742,556 +0.08(+0.10%)
Dec 31, 2014 81.30 81.30 81.30 0 +0.14(+0.17%)
Dec 30, 2014 81.16 81.35 81.10 81.16 659,350 -0.02(-0.02%)
Dec 29, 2014 81.15 81.49 81.10 81.18 911,753 -0.03(-0.04%)
Dec 26, 2014 81.20 81.27 81.15 81.21 706,347 +0.05(+0.06%)
Dec 24, 2014 81.16 81.16 81.16 0 +0.03(+0.04%)
Dec 23, 2014 81.23 81.36 81.10 81.13 1,675,828 -0.04(-0.04%)
Dec 22, 2014 81.24 81.63 81.15 81.17 1,123,655 -0.14(-0.18%)
Dec 19, 2014 81.54 81.74 81.25 81.31 1,286,466 -0.13(-0.16%)
Dec 18, 2014 81.86 81.97 81.10 81.44 1,788,555 +0.11(+0.13%)
Dec 17, 2014 81.00 81.49 80.92 81.33 2,785,027 +0.31(+0.39%)
Dec 16, 2014 81.15 80.72 81.02 3,074,226 +0.05(+0.06%)
Dec 15, 2014 81.24 81.44 80.80 80.97 11,789,334 +3.30(+4.25%)
Dec 12, 2014 78.17 78.91 77.66 77.67 833,052 -0.77(-0.98%)
Dec 11, 2014 78.20 78.96 78.09 78.44 1,186,554 +0.99(+1.28%)
Dec 10, 2014 78.70 78.85 77.35 77.45 1,028,218 -1.37(-1.74%)
Dec 09, 2014 77.51 78.97 77.33 78.82 1,435,946 +0.83(+1.06%)
Dec 08, 2014 77.82 78.53 77.66 77.99 1,030,296 -0.21(-0.27%)
Dec 05, 2014 79.13 79.35 77.84 78.20 1,338,420 -0.91(-1.15%)
Dec 04, 2014 79.44 79.59 78.89 79.11 1,147,304 -0.33(-0.42%)
Dec 03, 2014 79.33 79.50 78.98 79.44 1,469,725 +0.36(+0.46%)
Dec 02, 2014 78.82 79.68 78.10 79.08 1,147,831 +0.47(+0.60%)
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.