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 24, 2011 45.12 45.24 44.82 44.88 676,742 -0.06(-0.13%)
May 23, 2011 44.67 45.28 44.61 44.94 822,881 -0.28(-0.62%)
May 20, 2011 45.59 45.85 45.20 45.22 1,114,394 -0.49(-1.07%)
May 19, 2011 44.60 45.98 44.40 45.71 5,006,793 +3.22(+7.58%)
May 18, 2011 42.56 42.94 42.26 42.49 1,540,901 -0.21(-0.49%)
May 17, 2011 42.96 43.06 42.42 42.70 900,780 -0.51(-1.18%)
May 16, 2011 44.02 44.02 43.10 43.21 743,749 -0.90(-2.04%)
May 13, 2011 44.39 44.50 43.75 44.11 711,584 -0.12(-0.27%)
May 12, 2011 43.34 44.27 43.09 44.23 657,223 +0.70(+1.61%)
May 11, 2011 43.37 43.87 43.27 43.53 913,476 +0.07(+0.16%)
May 10, 2011 42.65 43.48 42.61 43.46 505,368 +0.87(+2.04%)
May 09, 2011 41.92 42.66 41.60 42.59 785,223 +0.71(+1.70%)
May 06, 2011 42.54 42.78 41.78 41.88 311,103 -0.23(-0.55%)
May 05, 2011 42.20 42.87 41.78 42.11 899,793 -0.19(-0.45%)
May 04, 2011 42.23 42.46 41.86 42.30 1,419,494 +0.12(+0.28%)
May 03, 2011 42.32 42.54 42.05 42.18 717,842 -0.16(-0.38%)
May 02, 2011 42.34 42.62 42.04 42.34 1,161,786 +0.16(+0.38%)
Apr 29, 2011 42.43 42.69 42.16 42.18 1,086,013 -0.27(-0.64%)
Apr 28, 2011 42.53 42.69 42.35 42.45 614,765 -0.18(-0.42%)
Apr 27, 2011 42.45 42.83 42.45 42.63 883,807 +0.07(+0.16%)
Apr 26, 2011 42.65 42.84 42.46 42.56 419,965 -0.03(-0.07%)
Apr 25, 2011 42.75 42.82 42.49 42.59 429,393 -0.07(-0.16%)
Apr 21, 2011 42.68 43.00 42.51 42.66 1,184,024 +1.09(+2.62%)
Apr 20, 2011 41.58 41.72 41.15 41.57 1,587,629 +0.44(+1.07%)
Apr 19, 2011 41.31 41.47 40.82 41.13 742,210 -0.13(-0.32%)
Apr 18, 2011 41.46 41.46 40.63 41.26 648,196 -0.57(-1.36%)
Apr 15, 2011 41.65 41.97 41.44 41.83 463,061 +0.22(+0.53%)
Apr 14, 2011 41.35 41.91 41.16 41.61 1,079,333 -0.09(-0.22%)
Apr 13, 2011 41.61 41.92 41.15 41.70 883,315 +0.32(+0.76%)
Apr 12, 2011 41.88 42.31 41.34 41.38 611,148 -0.75(-1.77%)
Apr 11, 2011 41.71 42.28 41.71 42.13 686,225 +0.30(+0.72%)
Apr 08, 2011 42.00 42.22 41.43 41.83 937,744 -0.20(-0.48%)
Apr 07, 2011 41.83 42.56 41.81 42.03 919,034 +0.13(+0.31%)
Apr 06, 2011 41.87 42.15 41.34 41.90 855,182 +0.24(+0.58%)
Apr 05, 2011 41.42 42.34 41.37 41.66 1,058,057 +0.29(+0.70%)
Apr 04, 2011 41.44 41.66 41.03 41.37 527,504 +0.08(+0.19%)
Apr 01, 2011 41.01 41.45 41.00 41.29 632,760 +0.34(+0.83%)
Mar 31, 2011 41.00 41.07 40.43 40.95 1,076,986 -0.13(-0.32%)
Mar 30, 2011 41.08 41.49 41.04 41.08 793,708 +0.01(+0.02%)
Mar 29, 2011 40.76 41.13 40.56 41.07 320,297 +0.23(+0.56%)
Mar 28, 2011 41.25 41.57 40.79 40.84 945,036 -0.41(-0.99%)
Mar 25, 2011 40.89 41.55 40.56 41.25 620,015 +0.21(+0.51%)
Mar 24, 2011 40.70 41.18 40.54 41.04 794,985 +0.46(+1.13%)
Mar 23, 2011 40.87 40.87 40.27 40.58 983,866 -0.20(-0.49%)
Mar 22, 2011 40.64 41.10 40.52 40.78 758,230 +0.03(+0.07%)
Mar 21, 2011 40.71 40.87 40.05 40.75 1,343,368 +0.40(+0.99%)
Mar 18, 2011 41.00 41.18 40.00 40.35 3,062,990 -0.26(-0.64%)
Mar 17, 2011 41.13 41.13 40.56 40.61 1,140,256 +0.06(+0.15%)
Mar 16, 2011 40.85 41.11 40.51 40.55 1,514,966 -0.46(-1.12%)
Mar 15, 2011 40.20 41.30 40.00 41.01 917,933 -0.21(-0.51%)
Mar 14, 2011 41.00 41.35 40.78 41.22 920,163 +0.05(+0.12%)
Mar 11, 2011 41.01 41.41 41.00 41.17 854,973 -0.11(-0.27%)
Mar 10, 2011 41.20 41.38 40.90 41.28 748,692 -0.43(-1.03%)
Mar 09, 2011 41.83 42.38 41.64 41.71 1,076,879 -0.29(-0.69%)
Mar 08, 2011 41.79 42.46 41.72 42.00 1,075,099 +0.20(+0.48%)
Mar 07, 2011 41.94 42.21 41.74 41.80 697,653 -0.10(-0.24%)
Mar 04, 2011 42.52 42.63 41.62 41.90 670,978 -0.66(-1.55%)
Mar 03, 2011 41.92 43.39 41.92 42.56 1,543,420 +1.12(+2.70%)
Mar 02, 2011 40.98 41.70 40.85 41.44 939,262 +0.30(+0.73%)
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.