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 (%)
Mar 11, 2015 82.98 83.00 82.98 82.98 11,623,204 +0.03(+0.04%)
Mar 10, 2015 82.95 82.97 82.95 82.95 1,167,191 -0.01(-0.01%)
Mar 09, 2015 82.96 82.97 82.94 82.96 786,747 +0.05(+0.06%)
Mar 06, 2015 82.95 82.97 82.91 82.91 3,073,133 -0.07(-0.08%)
Mar 05, 2015 82.93 82.98 82.93 82.98 742,395 +0.05(+0.06%)
Mar 04, 2015 82.92 82.93 1,226,685 +0.00(+0.00%)
Mar 03, 2015 82.93 1,197,714 -0.01(-0.01%)
Mar 02, 2015 82.92 82.99 82.92 82.94 1,028,269 +0.03(+0.04%)
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%)
Dec 01, 2014 78.61 78.85 78.01 78.61 953,646 -0.15(-0.19%)
Nov 28, 2014 78.81 79.29 78.55 78.76 424,811 +0.55(+0.70%)
Nov 26, 2014 78.21 78.21 78.21 0 -0.50(-0.64%)
Nov 25, 2014 78.80 78.94 78.20 78.71 956,970 +0.46(+0.59%)
Nov 24, 2014 79.15 79.38 77.93 78.25 1,089,604 -0.45(-0.57%)
Nov 21, 2014 78.79 79.00 78.14 78.70 1,518,710 +0.57(+0.73%)
Nov 20, 2014 78.39 78.50 77.45 78.13 1,453,816 -0.06(-0.08%)
Nov 19, 2014 76.67 78.37 75.50 78.19 4,272,977 +4.57(+6.21%)
Nov 18, 2014 73.62 73.75 72.75 73.62 882,812 +0.01(+0.01%)
Nov 17, 2014 72.70 73.69 72.65 73.61 1,267,015 +0.77(+1.06%)
Nov 14, 2014 72.81 73.25 72.52 72.84 364,823 -0.01(-0.01%)
Nov 13, 2014 72.39 73.17 72.39 72.85 598,081 +0.08(+0.11%)
Nov 12, 2014 72.51 72.98 72.46 72.77 725,939 +0.20(+0.28%)
Nov 11, 2014 72.70 72.73 72.11 72.57 317,216 -0.17(-0.23%)
Nov 10, 2014 72.75 72.86 72.29 72.74 470,224 +0.20(+0.28%)
Nov 07, 2014 72.26 72.94 72.26 72.54 852,975 +0.90(+1.26%)
Nov 06, 2014 70.28 71.70 70.05 71.64 523,106 +1.24(+1.76%)
Nov 05, 2014 71.26 71.84 70.10 70.40 1,162,142 -0.30(-0.42%)
Nov 04, 2014 71.40 71.59 70.57 70.70 806,466 -1.00(-1.39%)
Nov 03, 2014 72.60 72.96 71.28 71.70 862,556 -0.65(-0.90%)
Oct 31, 2014 72.74 72.80 72.22 72.35 868,311 +0.33(+0.46%)
Oct 30, 2014 71.21 72.12 71.10 72.02 583,769 +0.54(+0.76%)
Oct 29, 2014 69.99 73.00 69.86 71.48 2,297,859 +1.42(+2.03%)
Oct 28, 2014 69.41 70.28 69.16 70.06 706,812 +0.65(+0.94%)
Oct 27, 2014 69.20 69.50 68.70 69.41 556,965 -0.04(-0.06%)
Oct 24, 2014 68.82 69.59 68.29 69.45 349,806 +0.81(+1.18%)
Oct 23, 2014 69.69 70.41 68.38 68.64 942,033 -0.24(-0.35%)
Oct 22, 2014 70.09 68.84 68.88 579,057 -0.13(-0.19%)
Oct 21, 2014 68.06 69.10 67.77 69.01 710,735 +1.38(+2.04%)
Oct 20, 2014 66.70 67.96 66.64 67.63 766,978 +0.86(+1.29%)
Oct 17, 2014 66.77 910,437 +1.16(+1.77%)
Oct 16, 2014 63.80 65.83 63.39 65.61 833,341 +0.92(+1.42%)
Oct 15, 2014 65.19 65.85 64.17 64.69 1,292,663 -1.17(-1.78%)
Oct 14, 2014 64.97 66.03 64.97 65.86 796,848 +1.13(+1.75%)
Oct 13, 2014 64.90 65.60 64.64 64.73 946,831 -0.10(-0.15%)
Oct 10, 2014 66.25 66.44 64.82 64.83 1,120,490 -1.68(-2.53%)
Oct 09, 2014 67.23 67.73 66.33 66.51 716,175 -0.95(-1.41%)
Oct 08, 2014 66.73 67.66 66.44 67.46 825,157 +0.80(+1.20%)
Oct 07, 2014 67.33 68.19 66.66 66.66 906,716 -0.97(-1.43%)
Oct 06, 2014 67.67 68.14 67.33 67.63 907,636 -0.37(-0.54%)
Oct 03, 2014 68.19 68.70 67.73 68.00 1,228,723 +0.12(+0.18%)
Oct 02, 2014 67.82 68.47 67.13 67.88 1,000,804 +0.02(+0.03%)
Oct 01, 2014 69.94 69.97 67.54 67.86 1,109,485 -2.23(-3.18%)
Sep 30, 2014 70.15 70.30 69.57 70.09 596,852 -0.10(-0.14%)
Sep 29, 2014 70.25 70.77 69.61 70.19 429,421 -0.40(-0.57%)
Sep 26, 2014 70.17 70.64 69.77 70.59 489,332 +0.39(+0.56%)
Sep 25, 2014 70.65 70.95 69.77 70.20 598,399 -0.53(-0.75%)
Sep 24, 2014 70.16 70.89 70.02 70.73 442,080 +0.72(+1.03%)
Sep 23, 2014 69.67 70.21 69.57 70.01 618,337 -0.05(-0.07%)
Sep 22, 2014 70.38 70.38 69.56 70.06 635,786 -0.47(-0.67%)
Sep 19, 2014 71.20 71.42 70.42 70.53 1,081,065 -0.47(-0.66%)
Sep 18, 2014 70.86 71.51 70.71 71.00 500,176 +0.02(+0.03%)
Sep 17, 2014 70.71 71.13 70.47 70.98 508,008 +0.11(+0.16%)
Sep 16, 2014 69.94 71.15 69.69 70.87 510,005 +0.51(+0.72%)
Sep 15, 2014 70.66 70.75 70.12 70.36 752,442 -0.14(-0.20%)
Sep 12, 2014 70.50 70.50 70.27 70.50 691,374 +0.00(+0.00%)
Sep 11, 2014 70.10 70.69 70.04 70.50 550,702 +0.20(+0.28%)
Sep 10, 2014 70.52 70.68 70.06 70.30 516,615 -0.11(-0.16%)
Sep 09, 2014 71.00 71.04 69.96 70.41 854,910 -0.85(-1.19%)
Sep 08, 2014 71.36 71.73 70.87 71.26 788,398 -0.57(-0.79%)
Sep 05, 2014 72.01 72.29 71.55 71.83 819,830 -0.44(-0.61%)
Sep 04, 2014 71.98 72.55 71.90 72.27 587,103 +0.39(+0.54%)
Sep 03, 2014 71.96 72.30 71.67 71.88 1,032,019 +0.03(+0.04%)
Sep 02, 2014 72.08 72.08 71.47 71.85 1,137,389 +0.28(+0.39%)
Aug 29, 2014 71.57 71.57 71.57 0 +0.02(+0.03%)
Aug 28, 2014 70.90 71.75 70.55 71.55 1,111,313 +0.23(+0.32%)
Aug 27, 2014 71.00 71.79 70.99 71.32 1,124,529 +0.45(+0.63%)
Aug 26, 2014 70.43 71.19 70.36 70.87 1,236,382 +0.37(+0.52%)
Aug 25, 2014 70.16 70.53 69.98 70.50 1,008,582 +0.58(+0.83%)
Aug 22, 2014 69.66 70.43 69.53 69.92 2,394,303 +0.25(+0.36%)
Aug 21, 2014 70.29 70.38 69.41 69.67 1,372,093 -0.85(-1.21%)
Aug 20, 2014 71.71 71.75 69.00 70.52 3,826,486 +0.82(+1.18%)
Aug 19, 2014 68.14 71.74 67.84 69.70 4,441,012 +1.26(+1.84%)
Aug 18, 2014 68.85 69.45 67.92 68.44 1,687,004 -0.06(-0.09%)
Aug 15, 2014 68.85 68.85 68.05 68.50 838,829 -0.18(-0.26%)
Aug 14, 2014 68.15 68.96 68.10 68.68 657,800 +0.53(+0.78%)
Aug 13, 2014 68.55 68.55 67.76 68.15 665,156 -0.33(-0.49%)
Aug 12, 2014 68.54 68.81 68.20 68.48 1,031,238 -0.08(-0.11%)
Aug 11, 2014 67.93 68.67 67.87 68.56 829,619 +0.76(+1.12%)
Aug 08, 2014 67.24 67.83 66.79 67.80 1,563,746 +0.78(+1.16%)
Aug 07, 2014 68.04 68.04 66.78 67.02 1,312,534 -0.69(-1.02%)
Aug 06, 2014 67.53 68.38 67.46 67.71 2,003,730 -0.32(-0.47%)
Aug 05, 2014 68.09 68.52 67.68 68.03 1,154,433 -0.06(-0.09%)
Aug 04, 2014 67.69 68.22 67.67 68.09 1,610,726 +0.66(+0.98%)
Aug 01, 2014 68.00 68.76 67.35 67.43 1,352,611 -0.71(-1.04%)
Jul 31, 2014 69.21 69.53 67.93 68.14 1,917,413 -1.27(-1.83%)
Jul 30, 2014 70.16 70.16 69.10 69.41 1,559,162 -0.82(-1.17%)
Jul 29, 2014 70.46 70.77 70.05 70.23 1,013,797 -0.23(-0.33%)
Jul 28, 2014 70.50 71.19 70.31 70.46 909,206 +0.20(+0.28%)
Jul 25, 2014 70.41 70.71 69.83 70.26 1,052,966 -0.51(-0.72%)
Jul 24, 2014 70.01 71.09 69.92 70.77 1,992,285 +0.68(+0.97%)
Jul 23, 2014 69.08 70.27 68.92 70.09 1,526,527 +0.75(+1.08%)
Jul 22, 2014 69.36 69.46 68.81 69.34 1,181,433 +0.18(+0.26%)
Jul 21, 2014 69.02 69.63 68.79 69.16 1,033,418 +0.13(+0.19%)
Jul 18, 2014 69.37 69.40 68.95 69.03 1,892,459 -0.02(-0.03%)
Jul 17, 2014 68.65 69.84 68.65 69.05 1,533,942 -0.98(-1.40%)
Jul 16, 2014 70.44 70.50 69.64 70.03 1,402,217 +0.11(+0.16%)
Jul 15, 2014 70.50 70.57 69.78 69.92 2,344,076 -0.55(-0.78%)
Jul 14, 2014 70.55 70.78 70.11 70.47 1,644,302 +0.02(+0.03%)
Jul 11, 2014 70.38 70.63 69.75 70.45 1,394,848 +0.10(+0.14%)
Jul 10, 2014 69.59 70.55 69.31 70.35 1,750,332 -0.20(-0.28%)
Jul 09, 2014 69.25 70.66 68.97 70.55 3,919,886 +1.80(+2.62%)
Jul 08, 2014 69.01 69.60 67.80 68.75 3,837,510 -0.20(-0.29%)
Jul 07, 2014 67.39 69.21 67.25 68.95 6,558,725 +1.67(+2.48%)
Jul 03, 2014 67.28 67.28 67.28 0 +7.48(+12.50%)
Jul 02, 2014 60.55 60.79 59.58 59.80 1,789,175 -0.87(-1.43%)
Jul 01, 2014 60.10 60.95 59.96 60.67 2,522,326 +0.87(+1.45%)
Jun 30, 2014 60.38 60.50 59.64 59.80 3,727,353 -1.17(-1.92%)
Jun 27, 2014 60.11 61.07 60.05 60.97 2,740,118 +0.48(+0.79%)
Jun 26, 2014 59.19 60.55 58.99 60.49 2,179,930 +1.14(+1.92%)
Jun 25, 2014 59.06 59.64 58.81 59.35 2,830,068 +0.10(+0.17%)
Jun 24, 2014 59.16 59.61 58.95 59.25 2,490,423 -0.65(-1.09%)
Jun 23, 2014 57.30 60.23 57.18 59.90 4,375,293 +2.94(+5.16%)
Jun 20, 2014 57.38 58.16 56.89 56.96 5,102,326 -1.31(-2.25%)
Jun 19, 2014 59.06 59.26 58.16 58.27 2,606,300 -0.78(-1.32%)
Jun 18, 2014 59.12 59.29 58.61 59.05 1,726,046 -0.24(-0.40%)
Jun 17, 2014 57.96 59.44 57.85 59.29 2,214,245 +1.37(+2.37%)
Jun 16, 2014 58.10 58.27 57.82 57.92 1,884,543 -0.30(-0.52%)
Jun 13, 2014 57.87 58.24 57.43 58.22 2,171,602 +0.46(+0.80%)
Jun 12, 2014 57.85 58.03 57.47 57.76 3,240,006 -0.25(-0.43%)
Jun 11, 2014 58.07 58.10 57.50 58.01 2,476,469 -0.14(-0.24%)
Jun 10, 2014 58.61 58.82 58.08 58.15 1,386,777 -0.86(-1.46%)
Jun 06, 2014 59.31 59.54 58.92 59.01 1,392,197 -0.09(-0.15%)
Jun 05, 2014 58.27 59.31 57.90 59.10 2,341,177 +1.10(+1.90%)
Jun 04, 2014 57.25 58.03 57.25 58.00 2,089,311 +0.49(+0.85%)
Jun 03, 2014 57.55 58.08 57.30 57.51 2,198,335 +0.01(+0.02%)
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.