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 (%)
May 29, 2009 20.00 20.36 19.71 20.29 2,932,521 +0.40(+2.01%)
May 28, 2009 20.71 20.76 19.61 19.89 3,137,492 -0.63(-3.07%)
May 27, 2009 21.06 21.51 20.45 20.52 2,565,703 -0.68(-3.21%)
May 26, 2009 20.11 21.36 20.11 21.20 2,775,135 +0.80(+3.92%)
May 22, 2009 20.46 20.85 20.18 20.40 2,214,493 +0.05(+0.25%)
May 21, 2009 20.91 20.99 19.95 20.35 6,932,906 -1.95(-8.74%)
May 20, 2009 22.97 23.70 22.26 22.30 2,676,740 -0.64(-2.79%)
May 19, 2009 22.49 23.30 22.31 22.94 1,735,413 +0.24(+1.06%)
May 18, 2009 22.21 22.76 21.93 22.70 1,792,679 +0.64(+2.90%)
May 17, 2009 21.64 22.61 21.63 22.06 463,022 +0.10(+0.46%)
May 15, 2009 21.64 22.61 21.63 21.96 2,578,607 +0.86(+4.08%)
May 14, 2009 20.85 21.36 20.68 21.10 1,573,229 +0.27(+1.30%)
May 13, 2009 21.32 21.40 20.79 20.83 2,137,317 -0.74(-3.43%)
May 12, 2009 21.32 21.92 20.99 21.57 2,739,296 +0.14(+0.65%)
May 11, 2009 21.36 21.71 20.93 21.43 1,121,037 -0.40(-1.83%)
May 08, 2009 22.28 22.53 21.17 21.83 1,589,647 -0.28(-1.27%)
May 07, 2009 22.73 22.91 21.86 22.11 1,139,441 -0.22(-0.99%)
May 06, 2009 22.95 23.24 22.08 22.33 1,280,020 -0.30(-1.33%)
May 05, 2009 23.06 23.06 22.36 22.63 1,434,472 -0.07(-0.33%)
May 04, 2009 22.12 23.04 22.08 22.70 1,515,011 +0.80(+3.68%)
May 01, 2009 22.59 22.78 21.82 21.90 1,140,120 -0.98(-4.28%)
Apr 30, 2009 23.04 23.25 22.70 22.88 1,053,979 -0.13(-0.56%)
Apr 29, 2009 23.28 23.53 22.87 23.01 1,030,107 +0.10(+0.44%)
Apr 28, 2009 22.80 23.34 22.62 22.91 943,303 -0.04(-0.17%)
Apr 27, 2009 23.00 23.45 22.72 22.95 1,108,035 -0.28(-1.21%)
Apr 24, 2009 23.00 23.43 22.79 23.23 1,525,160 +0.23(+1.00%)
Apr 23, 2009 23.61 23.61 22.24 23.00 1,438,886 -0.08(-0.35%)
Apr 22, 2009 22.70 23.72 22.47 23.08 1,647,923 +0.25(+1.10%)
Apr 21, 2009 22.47 23.02 22.27 22.83 1,510,869 +0.18(+0.79%)
Apr 20, 2009 23.00 23.01 22.34 22.65 1,545,660 -0.95(-4.03%)
Apr 17, 2009 23.40 23.70 22.50 23.60 1,395,204 -0.37(-1.54%)
Apr 16, 2009 22.80 24.08 22.59 23.97 1,829,832 +1.40(+6.20%)
Apr 15, 2009 23.22 23.22 22.09 22.57 1,722,379 -0.10(-0.44%)
Apr 14, 2009 22.75 22.95 22.35 22.67 1,297,116 -0.30(-1.31%)
Apr 13, 2009 22.63 23.07 22.52 22.97 1,164,601 +0.09(+0.39%)
Apr 09, 2009 22.54 22.99 22.31 22.88 2,437,297 +0.68(+3.06%)
Apr 08, 2009 21.28 22.24 21.01 22.20 2,425,576 +1.51(+7.30%)
Apr 07, 2009 20.65 21.05 20.40 20.69 2,266,588 -0.44(-2.08%)
Apr 06, 2009 21.52 21.72 20.89 21.13 2,553,729 -0.65(-2.98%)
Apr 03, 2009 21.62 21.86 21.21 21.78 945,177 +0.13(+0.60%)
Apr 02, 2009 21.26 22.00 21.20 21.65 1,715,338 +0.51(+2.41%)
Apr 01, 2009 20.75 21.20 20.49 21.14 1,601,924 +0.18(+0.86%)
Mar 31, 2009 21.52 21.54 20.75 20.96 2,436,040 -0.36(-1.69%)
Mar 30, 2009 20.93 21.38 20.75 21.32 1,386,307 -0.59(-2.69%)
Mar 26, 2009 21.07 21.91 20.75 21.91 2,260,244 +1.10(+5.29%)
Mar 25, 2009 20.88 21.18 20.13 20.81 1,623,679 +0.14(+0.68%)
Mar 24, 2009 20.28 21.00 20.11 20.67 1,618,649 +0.30(+1.47%)
Mar 23, 2009 19.86 20.41 19.59 20.37 2,527,423 +0.19(+0.94%)
Mar 20, 2009 20.85 20.95 19.88 20.18 1,903,496 -0.62(-2.98%)
Mar 19, 2009 20.49 20.80 20.30 20.80 1,947,045 +0.41(+2.01%)
Mar 18, 2009 19.47 20.66 19.24 20.39 2,446,878 +0.83(+4.24%)
Mar 17, 2009 19.03 19.56 18.83 19.56 1,557,684 +0.58(+3.06%)
Mar 16, 2009 18.90 19.47 18.69 18.98 1,710,050 +0.29(+1.55%)
Mar 13, 2009 18.87 19.21 18.38 18.69 1,505,541 -0.15(-0.80%)
Mar 12, 2009 17.98 18.92 17.72 18.84 1,896,253 +0.78(+4.32%)
Mar 11, 2009 18.05 18.21 17.45 18.06 1,876,201 +0.05(+0.28%)
Mar 10, 2009 17.00 18.03 16.83 18.01 2,381,059 +1.32(+7.91%)
Mar 09, 2009 16.28 16.88 16.28 16.69 2,124,618 -0.16(-0.95%)
Mar 06, 2009 17.22 17.22 16.17 16.85 4,188,717 -0.28(-1.63%)
Mar 05, 2009 18.40 18.40 16.69 17.13 6,155,038 -1.38(-7.46%)
Mar 04, 2009 18.70 18.76 17.93 18.51 5,251,877 -0.24(-1.28%)
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.